Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2003 | HKD | 0.315 | 0.345 | 0.315 | 0.345 | 6.9 | +0.03 (+9.52%) | 61,720,000 |
19 Nov 2003 | HKD | 0.285 | 0.33 | 0.285 | 0.315 | 6.3 | +0.02 (+6.78%) | 79,480,000 |
18 Nov 2003 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 5.9 | 0.0 (0.0%) | 0 |
17 Nov 2003 | HKD | 0.255 | 0.295 | 0.25 | 0.295 | 5.9 | +0.035 (+13.46%) | 74,500,000 |
14 Nov 2003 | HKD | 0.24 | 0.26 | 0.239 | 0.26 | 5.2 | +0.021 (+8.79%) | 31,900,000 |
13 Nov 2003 | HKD | 0.24 | 0.245 | 0.239 | 0.239 | 4.78 | +0.001 (+0.42%) | 10,580,000 |
12 Nov 2003 | HKD | 0.238 | 0.239 | 0.234 | 0.238 | 4.76 | +0.003 (+1.28%) | 16,210,000 |
11 Nov 2003 | HKD | 0.245 | 0.245 | 0.233 | 0.235 | 4.7 | -0.006 (-2.49%) | 11,020,000 |
10 Nov 2003 | HKD | 0.24 | 0.241 | 0.237 | 0.241 | 4.82 | +0.002 (+0.84%) | 9,250,000 |
7 Nov 2003 | HKD | 0.24 | 0.241 | 0.234 | 0.239 | 4.78 | -0.002 (-0.83%) | 5,930,000 |
6 Nov 2003 | HKD | 0.238 | 0.241 | 0.232 | 0.241 | 4.82 | +0.002 (+0.84%) | 6,260,000 |
5 Nov 2003 | HKD | 0.248 | 0.248 | 0.239 | 0.239 | 4.78 | 0.0 (0.0%) | 7,670,000 |
4 Nov 2003 | HKD | 0.248 | 0.249 | 0.239 | 0.239 | 4.78 | -0.004 (-1.65%) | 4,840,000 |
3 Nov 2003 | HKD | 0.245 | 0.245 | 0.242 | 0.243 | 4.86 | -0.012 (-4.71%) | 3,360,000 |
31 Oct 2003 | HKD | 0.244 | 0.255 | 0.236 | 0.255 | 5.1 | +0.011 (+4.51%) | 7,590,000 |
30 Oct 2003 | HKD | 0.255 | 0.255 | 0.244 | 0.244 | 4.88 | -0.016 (-6.15%) | 8,010,000 |
29 Oct 2003 | HKD | 0.26 | 0.27 | 0.244 | 0.26 | 5.2 | 0.0 (0.0%) | 22,760,000 |
28 Oct 2003 | HKD | 0.234 | 0.26 | 0.234 | 0.26 | 5.2 | +0.026 (+11.11%) | 14,190,000 |
27 Oct 2003 | HKD | 0.236 | 0.236 | 0.23 | 0.234 | 4.68 | -0.001 (-0.43%) | 6,090,000 |
24 Oct 2003 | HKD | 0.237 | 0.238 | 0.23 | 0.235 | 4.7 | -0.002 (-0.84%) | 6,950,000 |
23 Oct 2003 | HKD | 0.233 | 0.25 | 0.23 | 0.237 | 4.74 | +0.005 (+2.16%) | 19,800,000 |
22 Oct 2003 | HKD | 0.234 | 0.234 | 0.227 | 0.232 | 4.64 | +0.002 (+0.87%) | 22,030,000 |
21 Oct 2003 | HKD | 0.247 | 0.247 | 0.23 | 0.23 | 4.6 | -0.014 (-5.74%) | 10,770,000 |
20 Oct 2003 | HKD | 0.244 | 0.25 | 0.24 | 0.244 | 4.88 | -0.006 (-2.40%) | 26,780,000 |
17 Oct 2003 | HKD | 0.244 | 0.255 | 0.233 | 0.25 | 5 | +0.006 (+2.46%) | 191,960,000 |
16 Oct 2003 | HKD | 0.245 | 0.245 | 0.24 | 0.244 | 4.88 | 0.0 (0.0%) | 6,450,000 |
15 Oct 2003 | HKD | 0.245 | 0.249 | 0.243 | 0.244 | 4.88 | +0.001 (+0.41%) | 11,440,000 |
14 Oct 2003 | HKD | 0.241 | 0.25 | 0.241 | 0.243 | 4.86 | +0.001 (+0.41%) | 9,550,000 |
13 Oct 2003 | HKD | 0.255 | 0.26 | 0.242 | 0.242 | 4.84 | -0.013 (-5.10%) | 5,530,000 |
10 Oct 2003 | HKD | 0.24 | 0.265 | 0.24 | 0.255 | 5.1 | +0.01 (+4.08%) | 9,850,000 |