Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | HKD | 4.58 | 4.66 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 361,500 |
16 Dec 2003 | HKD | 4.65 | 4.65 | 4.55 | 4.6 | 4.6 | -0.08 (-1.71%) | 583,820 |
15 Dec 2003 | HKD | 4.7 | 4.73 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 364,800 |
12 Dec 2003 | HKD | 4.71 | 4.75 | 4.66 | 4.74 | 4.74 | +0.03 (+0.64%) | 294,730 |
11 Dec 2003 | HKD | 4.85 | 4.85 | 4.64 | 4.71 | 4.71 | -0.06 (-1.26%) | 773,400 |
10 Dec 2003 | HKD | 4.77 | 4.88 | 4.76 | 4.77 | 4.77 | -0.01 (-0.21%) | 814,030 |
9 Dec 2003 | HKD | 4.7 | 4.78 | 4.66 | 4.78 | 4.78 | +0.12 (+2.58%) | 373,086 |
8 Dec 2003 | HKD | 4.77 | 4.8 | 4.66 | 4.66 | 4.66 | -0.11 (-2.31%) | 367,100 |
5 Dec 2003 | HKD | 4.8 | 4.85 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 411,800 |
4 Dec 2003 | HKD | 4.8 | 4.89 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 695,954 |
3 Dec 2003 | HKD | 4.67 | 4.93 | 4.67 | 4.81 | 4.81 | +0.13 (+2.78%) | 1,789,639 |
2 Dec 2003 | HKD | 4.78 | 4.81 | 4.67 | 4.68 | 4.68 | -0.08 (-1.68%) | 811,405 |
1 Dec 2003 | HKD | 4.61 | 4.81 | 4.61 | 4.76 | 4.76 | +0.13 (+2.81%) | 951,419 |
28 Nov 2003 | HKD | 4.62 | 4.68 | 4.54 | 4.63 | 4.63 | +0.1 (+2.21%) | 368,114 |
27 Nov 2003 | HKD | 4.63 | 4.7 | 4.52 | 4.53 | 4.53 | -0.1 (-2.16%) | 515,405 |
26 Nov 2003 | HKD | 4.66 | 4.72 | 4.59 | 4.63 | 4.63 | -0.06 (-1.28%) | 417,210 |
25 Nov 2003 | HKD | 4.65 | 4.82 | 4.65 | 4.69 | 4.69 | -0.06 (-1.26%) | 1,135,398 |
24 Nov 2003 | HKD | 4.59 | 4.78 | 4.58 | 4.75 | 4.75 | +0.14 (+3.04%) | 1,182,911 |
21 Nov 2003 | HKD | 4.79 | 4.83 | 4.54 | 4.61 | 4.61 | -0.16 (-3.35%) | 2,034,500 |
20 Nov 2003 | HKD | 4.34 | 4.77 | 4.34 | 4.77 | 4.77 | +0.43 (+9.91%) | 3,730,390 |
19 Nov 2003 | HKD | 4.23 | 4.42 | 4.23 | 4.34 | 4.34 | +0.11 (+2.60%) | 784,416 |
18 Nov 2003 | HKD | 4.48 | 4.48 | 4.22 | 4.23 | 4.23 | -0.32 (-7.03%) | 1,125,070 |
17 Nov 2003 | HKD | 4.56 | 4.6 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 337,501 |
14 Nov 2003 | HKD | 4.67 | 4.68 | 4.56 | 4.56 | 4.56 | -0.12 (-2.56%) | 438,730 |
13 Nov 2003 | HKD | 4.51 | 4.73 | 4.49 | 4.68 | 4.68 | +0.12 (+2.63%) | 1,049,465 |
12 Nov 2003 | HKD | 4.65 | 4.7 | 4.54 | 4.56 | 4.56 | -0.13 (-2.77%) | 958,388 |
11 Nov 2003 | HKD | 4.65 | 4.82 | 4.58 | 4.69 | 4.69 | +0.06 (+1.30%) | 1,172,485 |
10 Nov 2003 | HKD | 4.93 | 4.93 | 4.48 | 4.63 | 4.63 | -0.32 (-6.46%) | 2,762,228 |
7 Nov 2003 | HKD | 4.93 | 5.06 | 4.76 | 4.95 | 4.95 | +0.02 (+0.41%) | 4,375,052 |
6 Nov 2003 | HKD | 4.45 | 4.93 | 4.44 | 4.93 | 4.93 | +0.45 (+10.04%) | 7,463,037 |