Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2003 | HKD | 3.1 | 3.35 | 3.1 | 3.3 | 0.33 | +0.25 (+8.20%) | 1,263,990 |
14 Nov 2003 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 0.305 | 0.0 (0.0%) | 0 |
13 Nov 2003 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 0.305 | +0.075 (+2.52%) | 134,000 |
12 Nov 2003 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 0.2975 | +0.075 (+2.59%) | 20,000 |
11 Nov 2003 | HKD | 2.85 | 2.9 | 2.85 | 2.9 | 0.29 | 0.0 (0.0%) | 120,000 |
10 Nov 2003 | HKD | 2.95 | 2.95 | 2.9 | 2.9 | 0.29 | -0.05 (-1.69%) | 410,000 |
7 Nov 2003 | HKD | 2.9 | 2.95 | 2.9 | 2.95 | 0.295 | 0.0 (0.0%) | 204,000 |
6 Nov 2003 | HKD | 3.075 | 3.075 | 2.95 | 2.95 | 0.295 | +0.075 (+2.61%) | 420,000 |
5 Nov 2003 | HKD | 2.875 | 2.875 | 2.875 | 2.875 | 0.2875 | -0.125 (-4.17%) | 160,000 |
4 Nov 2003 | HKD | 2.9 | 3 | 2.9 | 3 | 0.3 | +0.2 (+7.14%) | 120,000 |
3 Nov 2003 | HKD | 3.2 | 3.2 | 2.8 | 2.8 | 0.28 | -0.4 (-12.50%) | 1,160,000 |
31 Oct 2003 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 0.32 | -0.075 (-2.29%) | 100,000 |
30 Oct 2003 | HKD | 3.275 | 3.275 | 3.275 | 3.275 | 0.3275 | +0.2 (+6.50%) | 360,000 |
29 Oct 2003 | HKD | 3.3 | 3.3 | 3.075 | 3.075 | 0.3075 | -0.125 (-3.91%) | 450,000 |
28 Oct 2003 | HKD | 3.1 | 3.2 | 3.1 | 3.2 | 0.32 | +0.05 (+1.59%) | 160,000 |
27 Oct 2003 | HKD | 3.3 | 3.3 | 3.15 | 3.15 | 0.315 | -0.25 (-7.35%) | 480,000 |
24 Oct 2003 | HKD | 3 | 3.4 | 3 | 3.4 | 0.34 | +0.2 (+6.25%) | 758,430 |
23 Oct 2003 | HKD | 3.6 | 3.6 | 3.1 | 3.2 | 0.32 | -0.4 (-11.11%) | 1,458,000 |
22 Oct 2003 | HKD | 3.2 | 3.6 | 3.2 | 3.6 | 0.36 | +0.4 (+12.50%) | 1,758,000 |
21 Oct 2003 | HKD | 2.925 | 3.2 | 2.925 | 3.2 | 0.32 | +0.05 (+1.59%) | 1,876,000 |
20 Oct 2003 | HKD | 2.525 | 3.2 | 2.5 | 3.15 | 0.315 | +0.65 (+26%) | 2,262,000 |
17 Oct 2003 | HKD | 2.325 | 2.5 | 2.3 | 2.5 | 0.25 | +0.15 (+6.38%) | 1,236,000 |
16 Oct 2003 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 0.235 | +0.05 (+2.17%) | 254,000 |
15 Oct 2003 | HKD | 2.35 | 2.475 | 2.25 | 2.3 | 0.23 | -0.025 (-1.08%) | 590,000 |
14 Oct 2003 | HKD | 2.325 | 2.325 | 2.325 | 2.325 | 0.2325 | +0.25 (+12.05%) | 1,168,000 |
13 Oct 2003 | HKD | 2.1 | 2.1 | 2 | 2.075 | 0.2075 | +0.075 (+3.75%) | 1,352,000 |
10 Oct 2003 | HKD | 1.9 | 2 | 1.88 | 2 | 0.2 | +0.16 (+8.70%) | 3,450,000 |
9 Oct 2003 | HKD | 1.8 | 1.89 | 1.8 | 1.84 | 0.184 | +0.04 (+2.22%) | 306,000 |
8 Oct 2003 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 0.18 | -0.05 (-2.70%) | 42,000 |
7 Oct 2003 | HKD | 1.88 | 1.88 | 1.85 | 1.85 | 0.185 | -0.03 (-1.60%) | 160,000 |