Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2003 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 9,806,000 |
13 Oct 2003 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 6,694,000 |
10 Oct 2003 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 2,532,000 |
9 Oct 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 3,170,000 |
8 Oct 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,774,000 |
7 Oct 2003 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 7,100,000 |
6 Oct 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,304,000 |
3 Oct 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,982,000 |
2 Oct 2003 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,158,000 |
1 Oct 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,866,000 |
29 Sep 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 4,088,000 |
26 Sep 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 826,000 |
25 Sep 2003 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,430,000 |
24 Sep 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 570,000 |
23 Sep 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 414,000 |
22 Sep 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 650,000 |
19 Sep 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 2,542,000 |
18 Sep 2003 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,478,000 |
17 Sep 2003 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,028,000 |
16 Sep 2003 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 5,250,000 |
15 Sep 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,410,000 |
12 Sep 2003 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,558,000 |
10 Sep 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,422,000 |
9 Sep 2003 | HKD | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 4,448,000 |
8 Sep 2003 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 3,778,000 |
5 Sep 2003 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 12,316,000 |
4 Sep 2003 | HKD | 0.6 | 0.62 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 20,824,000 |
3 Sep 2003 | HKD | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 17,934,000 |