Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2003 | HKD | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 324,600 |
26 Nov 2003 | HKD | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.06 (+4.96%) | 553,400 |
25 Nov 2003 | HKD | 1.22 | 1.25 | 1.2 | 1.21 | 1.21 | +0.03 (+2.54%) | 163,200 |
24 Nov 2003 | HKD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.05 (+4.42%) | 139,800 |
21 Nov 2003 | HKD | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 18,000 |
20 Nov 2003 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 258,000 |
19 Nov 2003 | HKD | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 183,500 |
18 Nov 2003 | HKD | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | +0.06 (+5.41%) | 120,000 |
17 Nov 2003 | HKD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 148,000 |
14 Nov 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 2,000 |
13 Nov 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 88,000 |
12 Nov 2003 | HKD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 120,000 |
11 Nov 2003 | HKD | 1.1 | 1.16 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 39,000 |
10 Nov 2003 | HKD | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 43,000 |
7 Nov 2003 | HKD | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 84,400 |
6 Nov 2003 | HKD | 1.15 | 1.2 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 61,000 |
5 Nov 2003 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 430,000 |
4 Nov 2003 | HKD | 1.18 | 1.32 | 1.16 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,658,900 |
3 Nov 2003 | HKD | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 186,000 |
31 Oct 2003 | HKD | 1.09 | 1.18 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 125,400 |
30 Oct 2003 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 113,200 |
29 Oct 2003 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 62,000 |
28 Oct 2003 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 85,000 |
27 Oct 2003 | HKD | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | +0.08 (+7.62%) | 128,000 |
24 Oct 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
23 Oct 2003 | HKD | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 64,000 |
22 Oct 2003 | HKD | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | +0.03 (+2.78%) | 54,000 |
21 Oct 2003 | HKD | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 216,200 |
20 Oct 2003 | HKD | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 516,000 |
17 Oct 2003 | HKD | 1.13 | 1.16 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 297,803 |