Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.0508 | -0.07 (-15.73%) | 782,827 |
1 Jan 2004 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.0603 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.445 | 0.445 | 0.3552 | 0.445 | 0.0603 | 0.0 (0.0%) | 14,770 |
30 Dec 2003 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.0603 | 0.0 (0.0%) | 96,007 |
29 Dec 2003 | HKD | 0.4202 | 0.445 | 0.375 | 0.445 | 0.0603 | -0.005 (-1.09%) | 6,647 |
26 Dec 2003 | HKD | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 0.0609 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 0.0609 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.4202 | 0.4499 | 0.3552 | 0.4499 | 0.0609 | 0.0 (0.0%) | 90,099 |
23 Dec 2003 | HKD | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 0.0609 | 0.0 (0.0%) | 0 |
22 Dec 2003 | HKD | 0.4202 | 0.4499 | 0.4202 | 0.4499 | 0.0609 | +0.025 (+5.81%) | 546,502 |
19 Dec 2003 | HKD | 0.4252 | 0.4252 | 0.4252 | 0.4252 | 0.0576 | +0.05 (+13.39%) | 502,191 |
18 Dec 2003 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.0508 | 0.0 (0.0%) | 0 |
17 Dec 2003 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.0508 | -0.015 (-3.82%) | 590,813 |
16 Dec 2003 | HKD | 0.3998 | 0.3998 | 0.38 | 0.3899 | 0.0528 | -0.04 (-9.35%) | 561,272 |
15 Dec 2003 | HKD | 0.4097 | 0.4301 | 0.38 | 0.4301 | 0.0582 | -0.02 (-4.40%) | 2,552,902 |
12 Dec 2003 | HKD | 0.5001 | 0.5001 | 0.4301 | 0.4499 | 0.0609 | -0.05 (-10.04%) | 4,182,069 |
11 Dec 2003 | HKD | 0.3948 | 0.5502 | 0.3948 | 0.5001 | 0.0677 | +0.105 (+26.67%) | 5,897,789 |
10 Dec 2003 | HKD | 0.3503 | 0.3998 | 0.3101 | 0.3948 | 0.0535 | +0.115 (+41.15%) | 3,252,772 |
9 Dec 2003 | HKD | 0.2797 | 0.2797 | 0.2797 | 0.2797 | 0.0379 | 0.0 (0.0%) | 0 |
8 Dec 2003 | HKD | 0.2797 | 0.2797 | 0.2797 | 0.2797 | 0.0379 | 0.0 (0.0%) | 0 |
5 Dec 2003 | HKD | 0.3299 | 0.3299 | 0.2748 | 0.2797 | 0.0379 | -0.04 (-12.59%) | 11,373,147 |
4 Dec 2003 | HKD | 0.32 | 0.3948 | 0.32 | 0.32 | 0.0433 | 0.0 (0.0%) | 477,820 |
3 Dec 2003 | HKD | 0.3398 | 0.3398 | 0.32 | 0.32 | 0.0433 | -0.025 (-7.17%) | 7,119,295 |
2 Dec 2003 | HKD | 0.3701 | 0.3701 | 0.3299 | 0.3447 | 0.0467 | -0.025 (-6.86%) | 4,464,034 |
1 Dec 2003 | HKD | 0.3998 | 0.3998 | 0.3701 | 0.3701 | 0.0501 | -0.03 (-7.43%) | 1,698,291 |
28 Nov 2003 | HKD | 0.3998 | 0.4301 | 0.3998 | 0.3998 | 0.0541 | +0.02 (+5.21%) | 1,152,085 |
27 Nov 2003 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.0515 | -0.02 (-4.95%) | 1,347,053 |
26 Nov 2003 | HKD | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.0541 | -0.03 (-7.04%) | 443,110 |
25 Nov 2003 | HKD | 0.4301 | 0.4301 | 0.4301 | 0.4301 | 0.0582 | 0.0 (0.0%) | 1,550,884 |
24 Nov 2003 | HKD | 0.4301 | 0.4499 | 0.3701 | 0.4301 | 0.0582 | +0.04 (+10.31%) | 4,327,704 |