Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 2,587,000 |
12 Nov 2003 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 1,290,000 |
11 Nov 2003 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 1,900,000 |
10 Nov 2003 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 3,805,000 |
7 Nov 2003 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.325 | +0.02 (+3.17%) | 3,980,000 |
6 Nov 2003 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 3,015,000 |
5 Nov 2003 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.315 | -0.02 (-3.08%) | 1,870,000 |
4 Nov 2003 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.325 | -0.02 (-2.99%) | 5,995,000 |
3 Nov 2003 | HKD | 0.63 | 0.69 | 0.63 | 0.67 | 0.335 | +0.04 (+6.35%) | 20,030,000 |
31 Oct 2003 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.315 | -0.01 (-1.56%) | 4,655,000 |
30 Oct 2003 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.32 | +0.01 (+1.59%) | 1,545,000 |
29 Oct 2003 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.315 | -0.01 (-1.56%) | 3,125,000 |
28 Oct 2003 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.32 | +0.01 (+1.59%) | 2,555,000 |
27 Oct 2003 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.315 | -0.01 (-1.56%) | 2,050,000 |
24 Oct 2003 | HKD | 0.64 | 0.64 | 0.61 | 0.64 | 0.32 | +0.01 (+1.59%) | 7,345,000 |
23 Oct 2003 | HKD | 0.65 | 0.66 | 0.63 | 0.63 | 0.315 | -0.03 (-4.55%) | 11,860,000 |
22 Oct 2003 | HKD | 0.63 | 0.66 | 0.62 | 0.66 | 0.33 | +0.03 (+4.76%) | 8,460,000 |
21 Oct 2003 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 5,840,000 |
20 Oct 2003 | HKD | 0.65 | 0.66 | 0.62 | 0.63 | 0.315 | -0.02 (-3.08%) | 6,950,000 |
17 Oct 2003 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 0.325 | -0.02 (-2.99%) | 11,410,000 |
16 Oct 2003 | HKD | 0.66 | 0.69 | 0.65 | 0.67 | 0.335 | +0.01 (+1.52%) | 15,115,000 |
15 Oct 2003 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.33 | +0.02 (+3.13%) | 4,605,000 |
14 Oct 2003 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.32 | -0.01 (-1.54%) | 4,935,000 |
13 Oct 2003 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.325 | 0.0 (0.0%) | 12,930,000 |
10 Oct 2003 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.325 | +0.04 (+6.56%) | 22,915,000 |
9 Oct 2003 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.305 | -0.01 (-1.61%) | 11,075,000 |
8 Oct 2003 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.31 | -0.01 (-1.59%) | 11,735,000 |
7 Oct 2003 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.315 | +0.01 (+1.61%) | 6,690,000 |
6 Oct 2003 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.31 | -0.03 (-4.62%) | 10,285,000 |
3 Oct 2003 | HKD | 0.65 | 0.66 | 0.62 | 0.65 | 0.325 | -0.01 (-1.52%) | 8,740,000 |