Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.0436 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.0436 | +0.01 (+0.82%) | 520,929 |
23 Dec 2003 | HKD | 1.19 | 1.23 | 1.19 | 1.22 | 1.0352 | +0.03 (+2.52%) | 1,006,500 |
22 Dec 2003 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.0097 | -0.01 (-0.83%) | 645,857 |
19 Dec 2003 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.0182 | 0.0 (0.0%) | 874,500 |
18 Dec 2003 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.0182 | 0.0 (0.0%) | 902,786 |
17 Dec 2003 | HKD | 1.23 | 1.23 | 1.2 | 1.2 | 1.0182 | -0.03 (-2.44%) | 553,929 |
16 Dec 2003 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 1.0436 | +0.01 (+0.82%) | 2,658,857 |
15 Dec 2003 | HKD | 1.23 | 1.25 | 1.22 | 1.22 | 1.0352 | -0.01 (-0.81%) | 1,268,143 |
12 Dec 2003 | HKD | 1.24 | 1.24 | 1.22 | 1.23 | 1.0436 | -0.02 (-1.60%) | 891,000 |
11 Dec 2003 | HKD | 1.25 | 1.26 | 1.25 | 1.25 | 1.0606 | -0.02 (-1.57%) | 664,714 |
10 Dec 2003 | HKD | 1.29 | 1.29 | 1.25 | 1.27 | 1.0776 | -0.02 (-1.55%) | 881,571 |
9 Dec 2003 | HKD | 1.32 | 1.35 | 1.26 | 1.29 | 1.0945 | -0.02 (-1.53%) | 4,876,928 |
8 Dec 2003 | HKD | 1.21 | 1.31 | 1.21 | 1.31 | 1.1115 | +0.08 (+6.50%) | 7,182,214 |
5 Dec 2003 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 1.0436 | 0.0 (0.0%) | 2,477,357 |
4 Dec 2003 | HKD | 1.21 | 1.24 | 1.21 | 1.23 | 1.0436 | 0.0 (0.0%) | 1,659,429 |
3 Dec 2003 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 1.0436 | -0.01 (-0.81%) | 650,571 |
2 Dec 2003 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 1.0521 | 0.0 (0.0%) | 1,716,000 |
1 Dec 2003 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.0521 | -0.03 (-2.36%) | 938,143 |
28 Nov 2003 | HKD | 1.24 | 1.27 | 1.23 | 1.27 | 1.0776 | +0.03 (+2.42%) | 749,571 |
27 Nov 2003 | HKD | 1.24 | 1.25 | 1.24 | 1.24 | 1.0521 | -0.01 (-0.80%) | 400,714 |
26 Nov 2003 | HKD | 1.24 | 1.25 | 1.24 | 1.25 | 1.0606 | +0.01 (+0.81%) | 447,857 |
25 Nov 2003 | HKD | 1.23 | 1.25 | 1.23 | 1.24 | 1.0521 | +0.01 (+0.81%) | 664,714 |
24 Nov 2003 | HKD | 1.21 | 1.23 | 1.21 | 1.23 | 1.0436 | +0.02 (+1.65%) | 667,071 |
21 Nov 2003 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.0267 | -0.02 (-1.63%) | 1,638,214 |
20 Nov 2003 | HKD | 1.26 | 1.26 | 1.22 | 1.23 | 1.0436 | -0.02 (-1.60%) | 1,485,000 |
19 Nov 2003 | HKD | 1.23 | 1.26 | 1.23 | 1.25 | 1.0606 | +0.02 (+1.63%) | 1,605,214 |
18 Nov 2003 | HKD | 1.27 | 1.27 | 1.21 | 1.23 | 1.0436 | -0.01 (-0.81%) | 1,079,571 |
17 Nov 2003 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 1.0521 | -0.03 (-2.36%) | 1,833,857 |
14 Nov 2003 | HKD | 1.29 | 1.29 | 1.24 | 1.27 | 1.0776 | -0.02 (-1.55%) | 3,302,357 |