Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 10.3 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 10.3 | 0.0 (0.0%) | 0 |
23 Dec 2003 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 10.3 | -0.003 (-1.44%) | 8,000 |
22 Dec 2003 | HKD | 0.205 | 0.209 | 0.205 | 0.209 | 10.45 | +0.004 (+1.95%) | 12,800 |
19 Dec 2003 | HKD | 0.209 | 0.209 | 0.201 | 0.205 | 10.25 | +0.004 (+1.99%) | 143,200 |
18 Dec 2003 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 10.05 | -0.004 (-1.95%) | 28,800 |
17 Dec 2003 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 10.25 | 0.0 (0.0%) | 49,600 |
16 Dec 2003 | HKD | 0.201 | 0.205 | 0.2 | 0.205 | 10.25 | +0.005 (+2.50%) | 172,000 |
15 Dec 2003 | HKD | 0.2 | 0.2 | 0.193 | 0.2 | 10 | -0.02 (-9.09%) | 110,400 |
12 Dec 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 11 | 0.0 (0.0%) | 0 |
11 Dec 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 11 | 0.0 (0.0%) | 0 |
10 Dec 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 11 | 0.0 (0.0%) | 0 |
9 Dec 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 11 | 0.0 (0.0%) | 0 |
8 Dec 2003 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 11 | +0.01 (+4.76%) | 78,400 |
5 Dec 2003 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 10.5 | +0.025 (+13.51%) | 66,400 |
4 Dec 2003 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 9.25 | 0.0 (0.0%) | 0 |
3 Dec 2003 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 9.25 | 0.0 (0.0%) | 0 |
2 Dec 2003 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 9.25 | -0.005 (-2.63%) | 18,400 |
1 Dec 2003 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 9.5 | 0.0 (0.0%) | 0 |
28 Nov 2003 | HKD | 0.19 | 0.198 | 0.19 | 0.19 | 9.5 | 0.0 (0.0%) | 31,200 |
27 Nov 2003 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 9.5 | 0.0 (0.0%) | 0 |
26 Nov 2003 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 9.5 | 0.0 (0.0%) | 0 |
25 Nov 2003 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 9.5 | +0.01 (+5.56%) | 16,000 |
24 Nov 2003 | HKD | 0.18 | 0.195 | 0.18 | 0.18 | 9 | -0.003 (-1.64%) | 6,400 |
21 Nov 2003 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 9.15 | 0.0 (0.0%) | 0 |
20 Nov 2003 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 9.15 | 0.0 (0.0%) | 0 |
19 Nov 2003 | HKD | 0.183 | 0.194 | 0.183 | 0.183 | 9.15 | -0.015 (-7.58%) | 4,000 |
18 Nov 2003 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 9.9 | 0.0 (0.0%) | 0 |
17 Nov 2003 | HKD | 0.174 | 0.198 | 0.174 | 0.198 | 9.9 | +0.015 (+8.20%) | 32,800 |
14 Nov 2003 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 9.15 | +0.001 (+0.55%) | 35,200 |