Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | HKD | 3.94 | 3.94 | 3.7 | 3.79 | 3.79 | -0.14 (-3.56%) | 312,240 |
7 Nov 2003 | HKD | 3.98 | 4.01 | 3.88 | 3.93 | 3.93 | -0.03 (-0.76%) | 529,280 |
6 Nov 2003 | HKD | 3.98 | 4.01 | 3.88 | 3.96 | 3.96 | +0.06 (+1.54%) | 909,292 |
5 Nov 2003 | HKD | 3.92 | 3.92 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 529,460 |
4 Nov 2003 | HKD | 3.96 | 4.01 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,032,670 |
3 Nov 2003 | HKD | 3.81 | 3.99 | 3.81 | 3.96 | 3.96 | +0.13 (+3.39%) | 1,046,040 |
31 Oct 2003 | HKD | 3.85 | 3.92 | 3.73 | 3.83 | 3.83 | +0.05 (+1.32%) | 559,950 |
30 Oct 2003 | HKD | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 219,100 |
29 Oct 2003 | HKD | 3.91 | 3.92 | 3.76 | 3.78 | 3.78 | -0.11 (-2.83%) | 387,043 |
28 Oct 2003 | HKD | 3.91 | 3.91 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 110,904 |
27 Oct 2003 | HKD | 3.93 | 3.93 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 217,500 |
24 Oct 2003 | HKD | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -0.08 (-2.03%) | 213,900 |
23 Oct 2003 | HKD | 4.04 | 4.04 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 114,741 |
22 Oct 2003 | HKD | 3.95 | 4.06 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 291,720 |
21 Oct 2003 | HKD | 3.93 | 4.02 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 206,400 |
20 Oct 2003 | HKD | 3.94 | 3.98 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 181,898 |
17 Oct 2003 | HKD | 4 | 4.06 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 321,757 |
16 Oct 2003 | HKD | 4.07 | 4.1 | 3.95 | 3.98 | 3.98 | -0.12 (-2.93%) | 320,470 |
15 Oct 2003 | HKD | 4.05 | 4.28 | 4.05 | 4.1 | 4.1 | +0.04 (+0.99%) | 855,914 |
14 Oct 2003 | HKD | 4.05 | 4.09 | 3.96 | 4.06 | 4.06 | +0.08 (+2.01%) | 494,558 |
13 Oct 2003 | HKD | 4.08 | 4.14 | 3.95 | 3.98 | 3.98 | -0.1 (-2.45%) | 641,100 |
10 Oct 2003 | HKD | 3.85 | 4.13 | 3.85 | 4.08 | 4.08 | +0.26 (+6.81%) | 807,679 |
9 Oct 2003 | HKD | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -0.04 (-1.04%) | 76,898 |
8 Oct 2003 | HKD | 3.8 | 3.86 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 82,639 |
30 Sep 2003 | HKD | 3.8 | 3.82 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 27,000 |
29 Sep 2003 | HKD | 3.79 | 3.81 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 44,200 |
26 Sep 2003 | HKD | 3.83 | 3.83 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 7,389 |
25 Sep 2003 | HKD | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.01 (-0.26%) | 12,200 |
24 Sep 2003 | HKD | 3.79 | 3.84 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 30,700 |
23 Sep 2003 | HKD | 3.78 | 3.83 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 25,000 |