Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.33 | +0.02 (+3.13%) | 11,710,000 |
17 Nov 2003 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.32 | -0.01 (-1.54%) | 2,070,000 |
14 Nov 2003 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.325 | 0.0 (0.0%) | 2,500,000 |
13 Nov 2003 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 5,174,000 |
12 Nov 2003 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 2,580,000 |
11 Nov 2003 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 3,800,000 |
10 Nov 2003 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 7,610,000 |
7 Nov 2003 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.325 | +0.02 (+3.17%) | 7,960,000 |
6 Nov 2003 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 6,030,000 |
5 Nov 2003 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.315 | -0.02 (-3.08%) | 3,740,000 |
4 Nov 2003 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.325 | -0.02 (-2.99%) | 11,990,000 |
3 Nov 2003 | HKD | 0.63 | 0.69 | 0.63 | 0.67 | 0.335 | +0.04 (+6.35%) | 40,060,000 |
31 Oct 2003 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.315 | -0.01 (-1.56%) | 9,310,000 |
30 Oct 2003 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.32 | +0.01 (+1.59%) | 3,090,000 |
29 Oct 2003 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.315 | -0.01 (-1.56%) | 6,250,000 |
28 Oct 2003 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.32 | +0.01 (+1.59%) | 5,110,000 |
27 Oct 2003 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.315 | -0.01 (-1.56%) | 4,100,000 |
24 Oct 2003 | HKD | 0.64 | 0.64 | 0.61 | 0.64 | 0.32 | +0.01 (+1.59%) | 14,690,000 |
23 Oct 2003 | HKD | 0.65 | 0.66 | 0.63 | 0.63 | 0.315 | -0.03 (-4.55%) | 23,720,000 |
22 Oct 2003 | HKD | 0.63 | 0.66 | 0.62 | 0.66 | 0.33 | +0.03 (+4.76%) | 16,920,000 |
21 Oct 2003 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.315 | -0.01 (-1.56%) | 11,680,000 |
20 Oct 2003 | HKD | 0.65 | 0.66 | 0.62 | 0.64 | 0.32 | -0.01 (-1.54%) | 13,900,000 |
17 Oct 2003 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 0.325 | -0.02 (-2.99%) | 22,820,000 |
16 Oct 2003 | HKD | 0.66 | 0.69 | 0.65 | 0.67 | 0.335 | +0.01 (+1.52%) | 30,230,000 |
15 Oct 2003 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.33 | +0.02 (+3.13%) | 9,210,000 |
14 Oct 2003 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.32 | -0.01 (-1.54%) | 9,870,000 |
13 Oct 2003 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.325 | 0.0 (0.0%) | 25,860,000 |
10 Oct 2003 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.325 | +0.04 (+6.56%) | 45,830,000 |
9 Oct 2003 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.305 | -0.01 (-1.61%) | 22,150,000 |
8 Oct 2003 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.31 | -0.01 (-1.59%) | 23,470,000 |