Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 40,000 |
23 Dec 2003 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 84,000 |
22 Dec 2003 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.03 (+2.83%) | 10,000 |
19 Dec 2003 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 30,000 |
18 Dec 2003 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 298,000 |
17 Dec 2003 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 362,000 |
16 Dec 2003 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 100,000 |
15 Dec 2003 | HKD | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | -0.02 (-1.83%) | 350,000 |
12 Dec 2003 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 104,000 |
11 Dec 2003 | HKD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 108,000 |
10 Dec 2003 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 1,040,000 |
9 Dec 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 538,000 |
8 Dec 2003 | HKD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 328,000 |
5 Dec 2003 | HKD | 1.06 | 1.1 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 530,000 |
4 Dec 2003 | HKD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 350,000 |
3 Dec 2003 | HKD | 1.18 | 1.18 | 1.05 | 1.1 | 1.1 | -0.05 (-4.35%) | 1,996,000 |
2 Dec 2003 | HKD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 494,000 |
1 Dec 2003 | HKD | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,710,000 |
28 Nov 2003 | HKD | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 3,878,000 |
27 Nov 2003 | HKD | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | +0.13 (+12.50%) | 1,650,000 |
26 Nov 2003 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 400,000 |
25 Nov 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 150,000 |
24 Nov 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 90,000 |
21 Nov 2003 | HKD | 1.03 | 1.1 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 258,000 |
20 Nov 2003 | HKD | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 216,000 |
19 Nov 2003 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 200,000 |
18 Nov 2003 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 258,000 |
17 Nov 2003 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 298,000 |
14 Nov 2003 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 580,000 |