Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2003 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 2,180,000 |
21 Oct 2003 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,510,000 |
20 Oct 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,850,000 |
17 Oct 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,860,000 |
16 Oct 2003 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 3,800,000 |
15 Oct 2003 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,170,000 |
14 Oct 2003 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 4,690,000 |
13 Oct 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,220,000 |
10 Oct 2003 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 4,460,000 |
9 Oct 2003 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 6,950,000 |
8 Oct 2003 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 2,730,000 |
7 Oct 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,070,000 |
6 Oct 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 5,040,000 |
3 Oct 2003 | HKD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 6,060,000 |
2 Oct 2003 | HKD | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 6,960,000 |
1 Oct 2003 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 5,290,000 |
29 Sep 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,860,000 |
26 Sep 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,560,000 |
25 Sep 2003 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,900,000 |
24 Sep 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,620,000 |
23 Sep 2003 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,310,000 |
22 Sep 2003 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,110,000 |
19 Sep 2003 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 6,160,000 |
18 Sep 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 5,300,000 |
17 Sep 2003 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,370,000 |
16 Sep 2003 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,330,000 |
15 Sep 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,030,000 |
12 Sep 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 4,650,000 |