Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.5909 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.5909 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.5909 | +0.01 (+1.28%) | 420,000 |
23 Dec 2003 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 3.5455 | +0.01 (+1.30%) | 960,000 |
22 Dec 2003 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 3.5 | 0.0 (0.0%) | 660,000 |
19 Dec 2003 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 3.5 | +0.01 (+1.32%) | 925,000 |
18 Dec 2003 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 3.4545 | 0.0 (0.0%) | 780,000 |
17 Dec 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 3.4545 | -0.04 (-5%) | 220,000 |
16 Dec 2003 | HKD | 0.8 | 0.8 | 0.77 | 0.8 | 3.6364 | 0.0 (0.0%) | 845,000 |
15 Dec 2003 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 3.6364 | +0.02 (+2.56%) | 155,000 |
12 Dec 2003 | HKD | 0.77 | 0.78 | 0.75 | 0.78 | 3.5455 | +0.03 (+4%) | 1,460,000 |
11 Dec 2003 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 3.4091 | -0.03 (-3.85%) | 1,530,000 |
10 Dec 2003 | HKD | 0.8 | 0.81 | 0.76 | 0.78 | 3.5455 | -0.01 (-1.27%) | 2,450,000 |
9 Dec 2003 | HKD | 0.79 | 0.81 | 0.76 | 0.79 | 3.5909 | +0.03 (+3.95%) | 1,250,000 |
8 Dec 2003 | HKD | 0.8 | 0.81 | 0.76 | 0.76 | 3.4545 | -0.05 (-6.17%) | 11,100,000 |
5 Dec 2003 | HKD | 0.84 | 0.84 | 0.79 | 0.81 | 3.6818 | -0.01 (-1.22%) | 2,570,000 |
4 Dec 2003 | HKD | 0.82 | 0.85 | 0.79 | 0.82 | 3.7273 | 0.0 (0.0%) | 6,060,000 |
3 Dec 2003 | HKD | 0.81 | 0.82 | 0.76 | 0.82 | 3.7273 | +0.01 (+1.23%) | 25,010,000 |
2 Dec 2003 | HKD | 0.78 | 0.81 | 0.75 | 0.81 | 3.6818 | +0.01 (+1.25%) | 2,060,000 |
1 Dec 2003 | HKD | 0.84 | 0.88 | 0.76 | 0.8 | 3.6364 | -0.045 (-1.23%) | 3,610,000 |
1 Dec 2003 |
|
|||||||
28 Nov 2003 | HKD | 8.1 | 8.45 | 7.75 | 8.1 | 3.6818 | +0.05 (+0.62%) | 523,000 |
27 Nov 2003 | HKD | 8.3 | 8.3 | 7.7 | 8.05 | 3.6591 | -0.2 (-2.42%) | 626,900 |
26 Nov 2003 | HKD | 8 | 8.5 | 7.55 | 8.25 | 3.75 | +0.95 (+13.01%) | 2,012,000 |
25 Nov 2003 | HKD | 6.6 | 7.35 | 6.55 | 7.3 | 3.3182 | +0.8 (+12.31%) | 1,723,000 |
24 Nov 2003 | HKD | 6.2 | 6.5 | 6.05 | 6.5 | 2.9545 | +0.3 (+4.84%) | 1,750,000 |
21 Nov 2003 | HKD | 5.95 | 6.2 | 5.8 | 6.2 | 2.8182 | +0.25 (+4.20%) | 7,901,000 |
20 Nov 2003 | HKD | 5.7 | 5.95 | 5.7 | 5.95 | 2.7045 | +0.2 (+3.48%) | 1,097,000 |
19 Nov 2003 | HKD | 5.75 | 5.85 | 5.55 | 5.75 | 2.6136 | -0.05 (-0.86%) | 449,000 |
18 Nov 2003 | HKD | 5.8 | 5.85 | 5.7 | 5.8 | 2.6364 | 0.0 (0.0%) | 445,000 |
17 Nov 2003 | HKD | 5.6 | 5.9 | 5.5 | 5.8 | 2.6364 | +0.2 (+3.57%) | 397,000 |