Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.13 | 0.13 | 0.12 | 0.12 | 1.2 | -0.02 (-14.29%) | 20,000 |
23 Dec 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
22 Dec 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
19 Dec 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | +0.002 (+1.45%) | 6,000 |
18 Dec 2003 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 1.38 | -0.003 (-2.13%) | 4,000 |
17 Dec 2003 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 1.41 | 0.0 (0.0%) | 0 |
16 Dec 2003 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 1.41 | 0.0 (0.0%) | 0 |
15 Dec 2003 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 1.41 | 0.0 (0.0%) | 0 |
12 Dec 2003 | HKD | 0.13 | 0.141 | 0.13 | 0.141 | 1.41 | +0.011 (+8.46%) | 64,000 |
11 Dec 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | +0.005 (+4%) | 79,200 |
10 Dec 2003 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | -0.022 (-14.97%) | 800 |
9 Dec 2003 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 1.47 | 0.0 (0.0%) | 0 |
8 Dec 2003 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 1.47 | 0.0 (0.0%) | 0 |
5 Dec 2003 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 1.47 | 0.0 (0.0%) | 0 |
4 Dec 2003 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 1.47 | 0.0 (0.0%) | 0 |
3 Dec 2003 | HKD | 0.14 | 0.147 | 0.14 | 0.147 | 1.47 | +0.007 (+5.00%) | 38,000 |
2 Dec 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | +0.005 (+3.70%) | 16,400 |
1 Dec 2003 | HKD | 0.144 | 0.144 | 0.135 | 0.135 | 1.35 | -0.005 (-3.57%) | 12,000 |
28 Nov 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 4,800 |
27 Nov 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
26 Nov 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | +0.005 (+3.70%) | 10,000 |
25 Nov 2003 | HKD | 0.127 | 0.135 | 0.127 | 0.135 | 1.35 | +0.005 (+3.85%) | 19,600 |
24 Nov 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | 0.0 (0.0%) | 0 |
21 Nov 2003 | HKD | 0.135 | 0.135 | 0.13 | 0.13 | 1.3 | +0.002 (+1.56%) | 100,000 |
20 Nov 2003 | HKD | 0.14 | 0.14 | 0.128 | 0.128 | 1.28 | -0.007 (-5.19%) | 33,600 |
19 Nov 2003 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 1.35 | +0.011 (+8.87%) | 80,000 |
18 Nov 2003 | HKD | 0.128 | 0.13 | 0.124 | 0.124 | 1.24 | -0.004 (-3.13%) | 80,000 |
17 Nov 2003 | HKD | 0.128 | 0.132 | 0.128 | 0.128 | 1.28 | +0.004 (+3.23%) | 100,000 |