Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.32 | -0.01 (-1.54%) | 9,630,000 |
29 Dec 2003 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.325 | +0.01 (+1.56%) | 14,850,000 |
26 Dec 2003 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.32 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.32 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.62 | 0.65 | 0.61 | 0.64 | 0.32 | +0.03 (+4.92%) | 17,040,000 |
23 Dec 2003 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.305 | -0.01 (-1.61%) | 2,300,000 |
22 Dec 2003 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.31 | +0.01 (+1.64%) | 4,410,000 |
19 Dec 2003 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.305 | 0.0 (0.0%) | 3,190,000 |
18 Dec 2003 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.305 | +0.01 (+1.67%) | 4,190,000 |
17 Dec 2003 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.3 | -0.02 (-3.23%) | 12,300,000 |
16 Dec 2003 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.31 | +0.01 (+1.64%) | 6,410,000 |
15 Dec 2003 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.305 | -0.01 (-1.61%) | 10,110,000 |
12 Dec 2003 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.31 | -0.01 (-1.59%) | 2,640,000 |
11 Dec 2003 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.315 | +0.01 (+1.61%) | 11,090,000 |
10 Dec 2003 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.31 | 0.0 (0.0%) | 9,790,000 |
9 Dec 2003 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.31 | 0.0 (0.0%) | 6,430,000 |
8 Dec 2003 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.31 | -0.01 (-1.59%) | 3,100,000 |
5 Dec 2003 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 2,530,000 |
4 Dec 2003 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.315 | 0.0 (0.0%) | 4,000,000 |
3 Dec 2003 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.315 | -0.02 (-3.08%) | 11,500,000 |
2 Dec 2003 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.325 | -0.01 (-1.52%) | 9,060,000 |
1 Dec 2003 | HKD | 0.62 | 0.67 | 0.62 | 0.66 | 0.33 | +0.04 (+6.45%) | 39,270,000 |
28 Nov 2003 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.31 | 0.0 (0.0%) | 3,390,000 |
27 Nov 2003 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.31 | -0.02 (-3.13%) | 6,400,000 |
26 Nov 2003 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.32 | 0.0 (0.0%) | 5,280,000 |
25 Nov 2003 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.32 | +0.01 (+1.59%) | 7,140,000 |
24 Nov 2003 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.315 | 0.0 (0.0%) | 3,790,000 |
21 Nov 2003 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 12,160,000 |
20 Nov 2003 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.315 | -0.01 (-1.56%) | 4,160,000 |
19 Nov 2003 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.32 | -0.02 (-3.03%) | 5,640,000 |