Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1371 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1371 | 0.0 (0.0%) | 170,333 |
23 Dec 2003 | HKD | 0.15 | 0.16 | 0.15 | 0.16 | 0.1371 | 0.0 (0.0%) | 147,000 |
22 Dec 2003 | HKD | 0.16 | 0.16 | 0.142 | 0.16 | 0.1371 | +0.005 (+3.23%) | 583,333 |
19 Dec 2003 | HKD | 0.145 | 0.155 | 0.14 | 0.155 | 0.1329 | +0.005 (+3.33%) | 2,431,333 |
18 Dec 2003 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.1286 | 0.0 (0.0%) | 0 |
17 Dec 2003 | HKD | 0.15 | 0.17 | 0.145 | 0.15 | 0.1286 | -0.02 (-11.76%) | 5,460,000 |
16 Dec 2003 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1457 | 0.0 (0.0%) | 0 |
15 Dec 2003 | HKD | 0.16 | 0.17 | 0.16 | 0.17 | 0.1457 | +0.015 (+9.68%) | 875,000 |
12 Dec 2003 | HKD | 0.16 | 0.16 | 0.155 | 0.155 | 0.1329 | -0.02 (-11.43%) | 380,333 |
11 Dec 2003 | HKD | 0.175 | 0.185 | 0.175 | 0.175 | 0.15 | -0.005 (-2.78%) | 1,999,667 |
10 Dec 2003 | HKD | 0.14 | 0.18 | 0.14 | 0.18 | 0.1543 | +0.03 (+20%) | 1,408,167 |
9 Dec 2003 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.1286 | -0.02 (-11.76%) | 116,667 |
8 Dec 2003 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1457 | +0.01 (+6.25%) | 140,000 |
5 Dec 2003 | HKD | 0.16 | 0.185 | 0.16 | 0.16 | 0.1371 | -0.02 (-11.11%) | 11,667 |
4 Dec 2003 | HKD | 0.16 | 0.18 | 0.155 | 0.18 | 0.1543 | +0.012 (+7.14%) | 3,523,333 |
3 Dec 2003 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.144 | 0.0 (0.0%) | 0 |
2 Dec 2003 | HKD | 0.176 | 0.176 | 0.168 | 0.168 | 0.144 | -0.012 (-6.67%) | 466,667 |
1 Dec 2003 | HKD | 0.18 | 0.18 | 0.176 | 0.18 | 0.1543 | 0.0 (0.0%) | 1,365,000 |
28 Nov 2003 | HKD | 0.172 | 0.18 | 0.172 | 0.18 | 0.1543 | +0.016 (+9.76%) | 2,485,000 |
27 Nov 2003 | HKD | 0.148 | 0.164 | 0.148 | 0.164 | 0.1406 | +0.016 (+10.81%) | 2,566,667 |
26 Nov 2003 | HKD | 0.129 | 0.148 | 0.129 | 0.148 | 0.1269 | +0.028 (+23.33%) | 1,073,333 |
25 Nov 2003 | HKD | 0.15 | 0.15 | 0.12 | 0.12 | 0.1029 | -0.03 (-20%) | 7,319,667 |
24 Nov 2003 | HKD | 0.177 | 0.177 | 0.136 | 0.15 | 0.1286 | -0.027 (-15.25%) | 6,248,667 |
21 Nov 2003 | HKD | 0.188 | 0.188 | 0.168 | 0.177 | 0.1517 | -0.011 (-5.85%) | 4,935,000 |
20 Nov 2003 | HKD | 0.188 | 0.188 | 0.18 | 0.188 | 0.1611 | 0.0 (0.0%) | 4,475,333 |
19 Nov 2003 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.1611 | 0.0 (0.0%) | 1,816,967 |
18 Nov 2003 | HKD | 0.2 | 0.205 | 0.188 | 0.188 | 0.1611 | -0.003 (-1.57%) | 646,333 |
17 Nov 2003 | HKD | 0.19 | 0.21 | 0.18 | 0.191 | 0.1637 | -0.009 (-4.50%) | 973,000 |
14 Nov 2003 | HKD | 0.203 | 0.203 | 0.199 | 0.2 | 0.1714 | -0.002 (-0.99%) | 408,333 |