Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | HKD | 0.4441 | 0.4441 | 0.4295 | 0.4441 | 0.4441 | +0.007 (+1.67%) | 3,425,721 |
23 Dec 2003 | HKD | 0.4295 | 0.4368 | 0.4295 | 0.4368 | 0.4368 | 0.0 (0.0%) | 1,354,355 |
22 Dec 2003 | HKD | 0.4295 | 0.4368 | 0.4295 | 0.4368 | 0.4368 | 0.0 (0.0%) | 1,134,581 |
19 Dec 2003 | HKD | 0.4368 | 0.4441 | 0.4295 | 0.4368 | 0.4368 | 0.0 (0.0%) | 1,232,380 |
18 Dec 2003 | HKD | 0.4368 | 0.4368 | 0.4223 | 0.4368 | 0.4368 | 0.0 (0.0%) | 1,315,894 |
17 Dec 2003 | HKD | 0.4368 | 0.4368 | 0.4295 | 0.4368 | 0.4368 | -0.007 (-1.64%) | 3,285,615 |
16 Dec 2003 | HKD | 0.4441 | 0.4441 | 0.4368 | 0.4441 | 0.4441 | -0.007 (-1.62%) | 934,038 |
15 Dec 2003 | HKD | 0.4514 | 0.4514 | 0.4441 | 0.4514 | 0.4514 | 0.0 (0.0%) | 3,694,943 |
12 Dec 2003 | HKD | 0.4514 | 0.4514 | 0.4441 | 0.4514 | 0.4514 | 0.0 (0.0%) | 1,549,404 |
11 Dec 2003 | HKD | 0.4514 | 0.4514 | 0.4441 | 0.4514 | 0.4514 | 0.0 (0.0%) | 1,516,438 |
10 Dec 2003 | HKD | 0.4514 | 0.4514 | 0.4368 | 0.4514 | 0.4514 | 0.0 (0.0%) | 2,236,196 |
9 Dec 2003 | HKD | 0.4514 | 0.4587 | 0.4514 | 0.4514 | 0.4514 | -0.007 (-1.59%) | 1,988,951 |
8 Dec 2003 | HKD | 0.4514 | 0.4587 | 0.4441 | 0.4587 | 0.4587 | 0.0 (0.0%) | 2,052,136 |
5 Dec 2003 | HKD | 0.4514 | 0.4587 | 0.4514 | 0.4587 | 0.4587 | +0.007 (+1.62%) | 4,371,563 |
4 Dec 2003 | HKD | 0.4587 | 0.4587 | 0.4441 | 0.4514 | 0.4514 | -0.015 (-3.11%) | 4,082,294 |
3 Dec 2003 | HKD | 0.4659 | 0.4659 | 0.4514 | 0.4659 | 0.4659 | 0.0 (0.0%) | 3,824,060 |
2 Dec 2003 | HKD | 0.4659 | 0.4805 | 0.4587 | 0.4659 | 0.4659 | 0.0 (0.0%) | 14,809,992 |
1 Dec 2003 | HKD | 0.4441 | 0.4659 | 0.4441 | 0.4659 | 0.4659 | +0.029 (+6.66%) | 24,212,180 |
28 Nov 2003 | HKD | 0.4295 | 0.4441 | 0.4295 | 0.4368 | 0.4368 | +0.015 (+3.43%) | 8,035,471 |
27 Nov 2003 | HKD | 0.4223 | 0.4295 | 0.4223 | 0.4223 | 0.4223 | -0.007 (-1.68%) | 2,472,453 |
26 Nov 2003 | HKD | 0.4223 | 0.4295 | 0.4223 | 0.4295 | 0.4295 | 0.0 (0.0%) | 1,241,721 |
25 Nov 2003 | HKD | 0.4295 | 0.4368 | 0.4223 | 0.4295 | 0.4295 | 0.0 (0.0%) | 1,401,057 |
24 Nov 2003 | HKD | 0.4295 | 0.4295 | 0.4223 | 0.4295 | 0.4295 | 0.0 (0.0%) | 346,143 |
21 Nov 2003 | HKD | 0.4295 | 0.4295 | 0.4223 | 0.4295 | 0.4295 | -0.007 (-1.67%) | 2,763,653 |
20 Nov 2003 | HKD | 0.4441 | 0.4441 | 0.4295 | 0.4368 | 0.4368 | 0.0 (0.0%) | 1,408,474 |
19 Nov 2003 | HKD | 0.4368 | 0.4368 | 0.4295 | 0.4368 | 0.4368 | -0.007 (-1.64%) | 2,035,927 |
18 Nov 2003 | HKD | 0.4368 | 0.4441 | 0.4295 | 0.4441 | 0.4441 | 0.0 (0.0%) | 3,636,429 |
17 Nov 2003 | HKD | 0.4368 | 0.4441 | 0.4295 | 0.4441 | 0.4441 | 0.0 (0.0%) | 6,475,079 |
14 Nov 2003 | HKD | 0.4441 | 0.4441 | 0.4368 | 0.4441 | 0.4441 | 0.0 (0.0%) | 2,256,800 |
13 Nov 2003 | HKD | 0.4441 | 0.4441 | 0.4368 | 0.4441 | 0.4441 | 0.0 (0.0%) | 3,944,936 |