Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 4.8363 | 0.0 (0.0%) | 976,000 |
30 Dec 2003 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 4.8363 | +0.01 (+1.33%) | 1,516,000 |
29 Dec 2003 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 4.7727 | 0.0 (0.0%) | 1,250,000 |
26 Dec 2003 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 4.7727 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 4.7727 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 4.7727 | 0.0 (0.0%) | 1,370,000 |
23 Dec 2003 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 4.7727 | +0.01 (+1.35%) | 1,210,000 |
22 Dec 2003 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 4.709 | -0.02 (-2.63%) | 1,046,000 |
19 Dec 2003 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 4.8363 | 0.0 (0.0%) | 1,980,000 |
18 Dec 2003 | HKD | 0.75 | 0.78 | 0.75 | 0.76 | 4.8363 | +0.01 (+1.33%) | 1,526,000 |
17 Dec 2003 | HKD | 0.75 | 0.78 | 0.75 | 0.75 | 4.7727 | 0.0 (0.0%) | 2,532,000 |
16 Dec 2003 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 4.7727 | 0.0 (0.0%) | 1,220,000 |
15 Dec 2003 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 4.7727 | -0.03 (-3.85%) | 704,000 |
12 Dec 2003 | HKD | 0.74 | 0.79 | 0.74 | 0.78 | 4.9636 | +0.03 (+4%) | 5,198,000 |
11 Dec 2003 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 4.7727 | +0.01 (+1.35%) | 1,588,000 |
10 Dec 2003 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 4.709 | +0.01 (+1.37%) | 1,620,000 |
9 Dec 2003 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 4.6454 | +0.01 (+1.39%) | 1,966,000 |
8 Dec 2003 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 4.5818 | -0.01 (-1.37%) | 1,010,000 |
5 Dec 2003 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 4.6454 | +0.01 (+1.39%) | 2,020,000 |
4 Dec 2003 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 4.5818 | -0.01 (-1.37%) | 1,376,000 |
3 Dec 2003 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 4.6454 | +0.01 (+1.39%) | 1,200,000 |
2 Dec 2003 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 4.5818 | -0.01 (-1.37%) | 1,150,000 |
1 Dec 2003 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 4.6454 | 0.0 (0.0%) | 1,186,000 |
28 Nov 2003 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 4.6454 | +0.01 (+1.39%) | 1,092,000 |
27 Nov 2003 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 4.5818 | -0.02 (-2.70%) | 1,632,000 |
26 Nov 2003 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 4.709 | 0.0 (0.0%) | 450,000 |
25 Nov 2003 | HKD | 0.73 | 0.75 | 0.72 | 0.74 | 4.709 | +0.01 (+1.37%) | 1,042,000 |
24 Nov 2003 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 4.6454 | 0.0 (0.0%) | 1,052,000 |
21 Nov 2003 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 4.6454 | +0.01 (+1.39%) | 3,420,000 |
20 Nov 2003 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 4.5818 | -0.03 (-4%) | 1,856,000 |