Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | HKD | 2.875 | 2.975 | 2.875 | 2.95 | 2.95 | +0.025 (+0.85%) | 28,000 |
22 Dec 2003 | HKD | 2.9 | 2.925 | 2.825 | 2.925 | 2.925 | +0.05 (+1.74%) | 288,000 |
19 Dec 2003 | HKD | 2.95 | 3.05 | 2.875 | 2.875 | 2.875 | -0.05 (-1.71%) | 105,900 |
18 Dec 2003 | HKD | 2.8 | 2.925 | 2.8 | 2.925 | 2.925 | -0.025 (-0.85%) | 672,000 |
17 Dec 2003 | HKD | 3 | 3 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,234,000 |
16 Dec 2003 | HKD | 2.8 | 3.1 | 2.8 | 3 | 3 | +0.2 (+7.14%) | 3,044,000 |
15 Dec 2003 | HKD | 2.7 | 2.8 | 2.7 | 2.8 | 2.8 | +0.125 (+4.67%) | 2,110,000 |
12 Dec 2003 | HKD | 2.675 | 2.675 | 2.65 | 2.675 | 2.675 | +0.05 (+1.90%) | 670,000 |
11 Dec 2003 | HKD | 2.625 | 2.675 | 2.6 | 2.625 | 2.625 | 0.0 (0.0%) | 1,812,000 |
10 Dec 2003 | HKD | 2.65 | 2.65 | 2.6 | 2.625 | 2.625 | -0.025 (-0.94%) | 770,000 |
9 Dec 2003 | HKD | 2.675 | 2.675 | 2.65 | 2.65 | 2.65 | -0.025 (-0.93%) | 462,000 |
8 Dec 2003 | HKD | 2.65 | 2.675 | 2.65 | 2.675 | 2.675 | +0.025 (+0.94%) | 334,000 |
5 Dec 2003 | HKD | 2.675 | 2.675 | 2.625 | 2.65 | 2.65 | -0.025 (-0.93%) | 38,000 |
4 Dec 2003 | HKD | 2.625 | 2.675 | 2.625 | 2.675 | 2.675 | +0.05 (+1.90%) | 1,166,000 |
3 Dec 2003 | HKD | 2.65 | 2.675 | 2.6 | 2.625 | 2.625 | -0.05 (-1.87%) | 942,000 |
2 Dec 2003 | HKD | 2.7 | 2.725 | 2.65 | 2.675 | 2.675 | 0.0 (0.0%) | 1,954,000 |
1 Dec 2003 | HKD | 2.5 | 2.7 | 2.5 | 2.675 | 2.675 | -0.075 (-2.73%) | 694,000 |
28 Nov 2003 | HKD | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 1,750,000 |
27 Nov 2003 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 902,000 |
26 Nov 2003 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 600,000 |
25 Nov 2003 | HKD | 2.775 | 2.775 | 2.75 | 2.75 | 2.75 | +0.025 (+0.92%) | 412,000 |
24 Nov 2003 | HKD | 2.775 | 2.775 | 2.725 | 2.725 | 2.725 | -0.05 (-1.80%) | 137,000 |
21 Nov 2003 | HKD | 2.75 | 2.775 | 2.75 | 2.775 | 2.775 | 0.0 (0.0%) | 400,000 |
20 Nov 2003 | HKD | 2.7 | 2.775 | 2.7 | 2.775 | 2.775 | 0.0 (0.0%) | 432,000 |
19 Nov 2003 | HKD | 2.8 | 2.8 | 2.7 | 2.775 | 2.775 | -0.025 (-0.89%) | 1,020,000 |
18 Nov 2003 | HKD | 2.8 | 2.8 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 110,000 |
17 Nov 2003 | HKD | 2.75 | 2.85 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 836,000 |
14 Nov 2003 | HKD | 2.625 | 2.775 | 2.575 | 2.75 | 2.75 | +0.125 (+4.76%) | 1,952,000 |
13 Nov 2003 | HKD | 2.625 | 2.65 | 2.6 | 2.625 | 2.625 | 0.0 (0.0%) | 1,230,000 |
12 Nov 2003 | HKD | 2.6 | 2.625 | 2.6 | 2.625 | 2.625 | +0.025 (+0.96%) | 484,000 |