Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 934,000 |
24 Nov 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 924,000 |
21 Nov 2003 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 488,000 |
20 Nov 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,406,000 |
19 Nov 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,066,000 |
18 Nov 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,682,000 |
17 Nov 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 774,000 |
14 Nov 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,824,000 |
13 Nov 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 2,398,000 |
12 Nov 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 3,160,000 |
11 Nov 2003 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 800,000 |
10 Nov 2003 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,716,000 |
7 Nov 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 1,520,000 |
6 Nov 2003 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,726,000 |
5 Nov 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,390,000 |
4 Nov 2003 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,716,000 |
3 Nov 2003 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 4,254,000 |
31 Oct 2003 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 2,954,000 |
30 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 832,000 |
29 Oct 2003 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 4,694,000 |
28 Oct 2003 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,454,000 |
27 Oct 2003 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,048,000 |
24 Oct 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,480,000 |
23 Oct 2003 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 7,168,000 |
22 Oct 2003 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 4,888,000 |
21 Oct 2003 | HKD | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 6,604,000 |
20 Oct 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,708,000 |
17 Oct 2003 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,902,000 |
16 Oct 2003 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 9,888,000 |
15 Oct 2003 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 5,358,000 |