Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | HKD | 2.1 | 2.1252 | 2.025 | 2.0502 | 3.417 | -0.05 (-2.37%) | 759,000 |
13 Nov 2003 | HKD | 2.0748 | 2.1 | 2.0748 | 2.1 | 3.5 | 0.0 (0.0%) | 1,291,800 |
12 Nov 2003 | HKD | 2.1 | 2.1 | 2.0748 | 2.1 | 3.5 | 0.0 (0.0%) | 963,000 |
11 Nov 2003 | HKD | 2.25 | 2.2752 | 2.0748 | 2.1 | 3.5 | -0.1 (-4.55%) | 1,440,000 |
10 Nov 2003 | HKD | 2.0502 | 2.2248 | 2.025 | 2.2002 | 3.667 | +0.1 (+4.77%) | 2,463,000 |
7 Nov 2003 | HKD | 2.0502 | 2.1 | 2.025 | 2.1 | 3.5 | +0.025 (+1.21%) | 1,191,000 |
6 Nov 2003 | HKD | 2.0502 | 2.1 | 2.0502 | 2.0748 | 3.458 | +0.025 (+1.20%) | 894,000 |
5 Nov 2003 | HKD | 2.1252 | 2.1498 | 1.9998 | 2.0502 | 3.417 | -0.1 (-4.63%) | 1,272,000 |
4 Nov 2003 | HKD | 2.25 | 2.2752 | 2.1 | 2.1498 | 3.583 | -0.125 (-5.51%) | 1,581,000 |
3 Nov 2003 | HKD | 2.2752 | 2.2752 | 2.2752 | 2.2752 | 3.792 | 0.0 (0.0%) | 0 |
31 Oct 2003 | HKD | 2.2752 | 2.2752 | 2.2752 | 2.2752 | 3.792 | -0.025 (-1.07%) | 0 |
30 Oct 2003 | HKD | 2.25 | 2.2998 | 2.2002 | 2.2998 | 3.833 | +0.025 (+1.08%) | 1,140,000 |
29 Oct 2003 | HKD | 2.2998 | 2.3502 | 2.2248 | 2.2752 | 3.792 | -0.025 (-1.07%) | 1,200,000 |
28 Oct 2003 | HKD | 2.1 | 2.2998 | 2.0748 | 2.2998 | 3.833 | +0.15 (+6.98%) | 3,270,000 |
27 Oct 2003 | HKD | 2.1498 | 2.175 | 1.9998 | 2.1498 | 3.583 | -0.025 (-1.16%) | 1,233,000 |
24 Oct 2003 | HKD | 2.175 | 2.175 | 2.0502 | 2.175 | 3.625 | -0.05 (-2.24%) | 2,934,000 |
23 Oct 2003 | HKD | 2.1498 | 2.2752 | 2.1 | 2.2248 | 3.708 | +0.05 (+2.29%) | 4,755,000 |
22 Oct 2003 | HKD | 2.025 | 2.2248 | 2.025 | 2.175 | 3.625 | +0.175 (+8.76%) | 5,283,000 |
21 Oct 2003 | HKD | 1.8798 | 2.025 | 1.8702 | 1.9998 | 3.333 | +0.13 (+6.93%) | 5,577,000 |
20 Oct 2003 | HKD | 1.7802 | 1.8702 | 1.74 | 1.8702 | 3.117 | +0.09 (+5.06%) | 2,451,000 |
17 Oct 2003 | HKD | 1.7802 | 1.7802 | 1.7802 | 1.7802 | 2.967 | 0.0 (0.0%) | 0 |
16 Oct 2003 | HKD | 1.7802 | 1.7802 | 1.7802 | 1.7802 | 2.967 | -0.01 (-0.54%) | 0 |
15 Oct 2003 | HKD | 1.8498 | 1.8702 | 1.7598 | 1.7898 | 2.983 | -0.02 (-1.13%) | 1,404,000 |
14 Oct 2003 | HKD | 1.8798 | 1.8798 | 1.7898 | 1.8102 | 3.017 | -0.07 (-3.70%) | 999,000 |
13 Oct 2003 | HKD | 1.8798 | 1.8798 | 1.8402 | 1.8798 | 3.133 | -0.01 (-0.54%) | 1,194,000 |
10 Oct 2003 | HKD | 1.92 | 1.9398 | 1.86 | 1.89 | 3.15 | -0.02 (-1.04%) | 534,000 |
9 Oct 2003 | HKD | 1.9002 | 1.95 | 1.8798 | 1.9098 | 3.183 | +0.01 (+0.51%) | 1,047,000 |
8 Oct 2003 | HKD | 1.9098 | 1.9902 | 1.89 | 1.9002 | 3.167 | 0.0 (0.0%) | 813,000 |
7 Oct 2003 | HKD | 1.9098 | 1.9602 | 1.8498 | 1.9002 | 3.167 | +0.05 (+2.72%) | 1,518,000 |
6 Oct 2003 | HKD | 1.7502 | 1.8498 | 1.7502 | 1.8498 | 3.083 | +0.1 (+5.69%) | 1,158,000 |