Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2003 | HKD | 1.61 | 1.8 | 1.61 | 1.79 | 1.79 | +0.18 (+11.18%) | 251,814,000 |
28 Nov 2003 | HKD | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 38,844,000 |
27 Nov 2003 | HKD | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 44,472,000 |
26 Nov 2003 | HKD | 1.56 | 1.62 | 1.54 | 1.61 | 1.61 | +0.05 (+3.21%) | 63,144,000 |
25 Nov 2003 | HKD | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 16,578,000 |
24 Nov 2003 | HKD | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 16,894,000 |
21 Nov 2003 | HKD | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 35,200,000 |
20 Nov 2003 | HKD | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 50,862,300 |
19 Nov 2003 | HKD | 1.57 | 1.61 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 62,422,000 |
18 Nov 2003 | HKD | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 35,266,000 |
17 Nov 2003 | HKD | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 48,468,000 |
14 Nov 2003 | HKD | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 51,676,000 |
13 Nov 2003 | HKD | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 106,830,000 |
12 Nov 2003 | HKD | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | +0.06 (+3.82%) | 168,455,480 |
11 Nov 2003 | HKD | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 51,784,010 |
10 Nov 2003 | HKD | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 57,107,000 |
7 Nov 2003 | HKD | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 136,278,000 |
6 Nov 2003 | HKD | 1.57 | 1.6 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 130,768,000 |
5 Nov 2003 | HKD | 1.6 | 1.62 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 129,096,000 |
4 Nov 2003 | HKD | 1.56 | 1.61 | 1.52 | 1.6 | 1.6 | +0.05 (+3.23%) | 224,224,000 |
3 Nov 2003 | HKD | 1.63 | 1.67 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 228,570,075 |
31 Oct 2003 | HKD | 1.5 | 1.66 | 1.48 | 1.61 | 1.61 | +0.14 (+9.52%) | 543,756,140 |
30 Oct 2003 | HKD | 1.4 | 1.48 | 1.33 | 1.47 | 1.47 | 0.0 (0.0%) | 940,042,000 |