Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | HKD | 2.0748 | 2.0748 | 2.0748 | 2.0748 | 3.458 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 2.0748 | 2.0748 | 2.0748 | 2.0748 | 3.458 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.9998 | 2.1 | 1.9998 | 2.0748 | 3.458 | +0.075 (+3.75%) | 339,000 |
23 Dec 2003 | HKD | 1.9998 | 1.9998 | 1.98 | 1.9998 | 3.333 | 0.0 (0.0%) | 432,000 |
22 Dec 2003 | HKD | 1.9902 | 1.9998 | 1.98 | 1.9998 | 3.333 | 0.0 (0.0%) | 303,000 |
19 Dec 2003 | HKD | 1.9998 | 1.9998 | 1.9902 | 1.9998 | 3.333 | 0.0 (0.0%) | 225,000 |
18 Dec 2003 | HKD | 1.9602 | 1.9998 | 1.95 | 1.9998 | 3.333 | +0.04 (+2.02%) | 600,000 |
17 Dec 2003 | HKD | 1.9902 | 1.9902 | 1.9602 | 1.9602 | 3.267 | -0.03 (-1.51%) | 435,000 |
16 Dec 2003 | HKD | 1.9302 | 2.025 | 1.9302 | 1.9902 | 3.317 | +0.02 (+1.04%) | 843,000 |
15 Dec 2003 | HKD | 2.0502 | 2.0748 | 1.95 | 1.9698 | 3.283 | -0.105 (-5.06%) | 774,000 |
12 Dec 2003 | HKD | 2.0502 | 2.0748 | 2.025 | 2.0748 | 3.458 | +0.025 (+1.20%) | 384,000 |
11 Dec 2003 | HKD | 2.0748 | 2.0748 | 2.025 | 2.0502 | 3.417 | -0.025 (-1.19%) | 567,000 |
10 Dec 2003 | HKD | 2.1 | 2.1252 | 2.0502 | 2.0748 | 3.458 | 0.0 (0.0%) | 738,000 |
9 Dec 2003 | HKD | 2.1252 | 2.1252 | 2.0502 | 2.0748 | 3.458 | -0.075 (-3.49%) | 330,000 |
8 Dec 2003 | HKD | 2.0748 | 2.2248 | 2.0502 | 2.1498 | 3.583 | +0.075 (+3.61%) | 879,000 |
5 Dec 2003 | HKD | 2.0502 | 2.1 | 2.0502 | 2.0748 | 3.458 | 0.0 (0.0%) | 369,000 |
4 Dec 2003 | HKD | 2.1 | 2.1 | 2.0748 | 2.0748 | 3.458 | -0.025 (-1.20%) | 303,000 |
3 Dec 2003 | HKD | 2.1498 | 2.1498 | 2.0502 | 2.1 | 3.5 | -0.05 (-2.32%) | 612,000 |
2 Dec 2003 | HKD | 2.1498 | 2.1498 | 2.025 | 2.1498 | 3.583 | 0.0 (0.0%) | 678,000 |
1 Dec 2003 | HKD | 2.0502 | 2.1498 | 2.025 | 2.1498 | 3.583 | +0.125 (+6.16%) | 930,000 |
28 Nov 2003 | HKD | 2.175 | 2.175 | 2.025 | 2.025 | 3.375 | -0.125 (-5.81%) | 876,000 |
27 Nov 2003 | HKD | 2.1 | 2.1498 | 2.0748 | 2.1498 | 3.583 | +0.025 (+1.16%) | 360,000 |
26 Nov 2003 | HKD | 2.1252 | 2.2248 | 2.0748 | 2.1252 | 3.542 | 0.0 (0.0%) | 540,000 |
25 Nov 2003 | HKD | 2.0502 | 2.1252 | 2.0502 | 2.1252 | 3.542 | 0.0 (0.0%) | 531,000 |
24 Nov 2003 | HKD | 2.1252 | 2.1252 | 2.1 | 2.1252 | 3.542 | -0.025 (-1.14%) | 303,000 |
21 Nov 2003 | HKD | 2.1498 | 2.175 | 2.1 | 2.1498 | 3.583 | -0.025 (-1.16%) | 495,000 |
20 Nov 2003 | HKD | 2.175 | 2.25 | 2.1498 | 2.175 | 3.625 | -0.025 (-1.15%) | 990,000 |
19 Nov 2003 | HKD | 2.1498 | 2.2998 | 2.1 | 2.2002 | 3.667 | +0.05 (+2.34%) | 2,265,000 |
18 Nov 2003 | HKD | 2.1 | 2.1498 | 2.0502 | 2.1498 | 3.583 | +0.075 (+3.61%) | 3,492,000 |
17 Nov 2003 | HKD | 2.025 | 2.0748 | 2.025 | 2.0748 | 3.458 | +0.025 (+1.20%) | 1,671,000 |