Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2003 | HKD | 0.099 | 0.1021 | 0.099 | 0.1021 | 0.8934 | -0.001 (-0.87%) | 154,286 |
29 Oct 2003 | HKD | 0.1 | 0.103 | 0.099 | 0.103 | 0.9012 | +0.003 (+3%) | 284,571 |
28 Oct 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.875 | 0.0 (0.0%) | 196,571 |
27 Oct 2003 | HKD | 0.103 | 0.104 | 0.1 | 0.1 | 0.875 | 0.0 (0.0%) | 592,000 |
24 Oct 2003 | HKD | 0.096 | 0.1 | 0.096 | 0.1 | 0.875 | 0.0 (0.0%) | 380,571 |
23 Oct 2003 | HKD | 0.1 | 0.1021 | 0.095 | 0.1 | 0.875 | -0.004 (-3.85%) | 944,000 |
22 Oct 2003 | HKD | 0.101 | 0.108 | 0.101 | 0.104 | 0.91 | +0.003 (+2.97%) | 1,246,171 |
21 Oct 2003 | HKD | 0.1021 | 0.103 | 0.1 | 0.101 | 0.8838 | 0.0 (0.0%) | 946,286 |
20 Oct 2003 | HKD | 0.103 | 0.103 | 0.101 | 0.101 | 0.8838 | -0.005 (-4.81%) | 648,000 |
17 Oct 2003 | HKD | 0.109 | 0.1101 | 0.105 | 0.1061 | 0.9284 | -0.003 (-2.66%) | 1,184,914 |
16 Oct 2003 | HKD | 0.1101 | 0.111 | 0.1061 | 0.109 | 0.9537 | 0.0 (0.0%) | 4,310,583 |
15 Oct 2003 | HKD | 0.105 | 0.112 | 0.105 | 0.109 | 0.9537 | +0.005 (+4.81%) | 8,815,086 |
14 Oct 2003 | HKD | 0.105 | 0.107 | 0.101 | 0.104 | 0.91 | 0.0 (0.0%) | 6,264,914 |
13 Oct 2003 | HKD | 0.096 | 0.1061 | 0.096 | 0.104 | 0.91 | +0.008 (+8.33%) | 6,277,486 |
10 Oct 2003 | HKD | 0.097 | 0.099 | 0.093 | 0.096 | 0.84 | +0.001 (+1.05%) | 653,714 |
9 Oct 2003 | HKD | 0.095 | 0.097 | 0.093 | 0.095 | 0.8313 | 0.0 (0.0%) | 2,914,286 |
8 Oct 2003 | HKD | 0.093 | 0.0981 | 0.093 | 0.095 | 0.8313 | +0.002 (+2.15%) | 2,875,429 |
7 Oct 2003 | HKD | 0.0901 | 0.0941 | 0.0901 | 0.093 | 0.8137 | +0.003 (+3.22%) | 2,214,629 |
6 Oct 2003 | HKD | 0.0901 | 0.092 | 0.089 | 0.0901 | 0.7884 | +0.002 (+2.39%) | 589,714 |
3 Oct 2003 | HKD | 0.089 | 0.089 | 0.088 | 0.088 | 0.77 | -0.002 (-2.33%) | 112,000 |
2 Oct 2003 | HKD | 0.089 | 0.0901 | 0.088 | 0.0901 | 0.7884 | +0.001 (+1.24%) | 113,829 |
1 Oct 2003 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.7788 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.0901 | 0.093 | 0.089 | 0.089 | 0.7788 | -0.001 (-1.22%) | 82,286 |
29 Sep 2003 | HKD | 0.091 | 0.091 | 0.089 | 0.0901 | 0.7884 | +0.001 (+1.24%) | 1,142,171 |
26 Sep 2003 | HKD | 0.091 | 0.091 | 0.089 | 0.089 | 0.7788 | -0.004 (-4.30%) | 92,800 |
25 Sep 2003 | HKD | 0.092 | 0.093 | 0.0901 | 0.093 | 0.8137 | +0.001 (+1.09%) | 150,857 |
24 Sep 2003 | HKD | 0.089 | 0.093 | 0.089 | 0.092 | 0.805 | +0.002 (+2.11%) | 560,000 |
23 Sep 2003 | HKD | 0.087 | 0.0901 | 0.087 | 0.0901 | 0.7884 | +0.002 (+2.39%) | 44,571 |
22 Sep 2003 | HKD | 0.089 | 0.089 | 0.088 | 0.088 | 0.77 | -0.003 (-3.30%) | 182,857 |
19 Sep 2003 | HKD | 0.092 | 0.093 | 0.087 | 0.091 | 0.7963 | -0.001 (-1.09%) | 534,857 |