Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 620,000 |
29 Dec 2003 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 200,000 |
26 Dec 2003 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 296,000 |
23 Dec 2003 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 256,000 |
22 Dec 2003 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,084,000 |
19 Dec 2003 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 616,000 |
18 Dec 2003 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 152,000 |
17 Dec 2003 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 176,000 |
16 Dec 2003 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 104,000 |
15 Dec 2003 | HKD | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,216,000 |
12 Dec 2003 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 536,000 |
11 Dec 2003 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 12,000 |
10 Dec 2003 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 220,000 |
9 Dec 2003 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 448,000 |
8 Dec 2003 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 444,000 |
5 Dec 2003 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 260,000 |
4 Dec 2003 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 308,000 |
3 Dec 2003 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 4,188,000 |
2 Dec 2003 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,660,000 |
1 Dec 2003 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 740,000 |
28 Nov 2003 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,235,000 |
27 Nov 2003 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 948,000 |
26 Nov 2003 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,084,000 |
25 Nov 2003 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 360,000 |
24 Nov 2003 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 1,328,000 |
21 Nov 2003 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,408,000 |
20 Nov 2003 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,544,000 |
19 Nov 2003 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,260,000 |