Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 4.7727 | -0.01 (-1.32%) | 1,148,000 |
18 Nov 2003 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 4.8363 | +0.01 (+1.33%) | 1,664,000 |
17 Nov 2003 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 4.7727 | +0.01 (+1.35%) | 1,814,000 |
14 Nov 2003 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 4.709 | 0.0 (0.0%) | 1,788,000 |
13 Nov 2003 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 4.709 | +0.01 (+1.37%) | 1,114,000 |
12 Nov 2003 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 4.6454 | 0.0 (0.0%) | 1,510,000 |
11 Nov 2003 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 4.6454 | -0.02 (-2.67%) | 1,438,000 |
10 Nov 2003 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 4.7727 | +0.01 (+1.35%) | 1,154,000 |
7 Nov 2003 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 4.709 | 0.0 (0.0%) | 1,464,000 |
6 Nov 2003 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 4.709 | -0.02 (-2.63%) | 2,146,000 |
5 Nov 2003 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 4.8363 | 0.0 (0.0%) | 1,288,000 |
4 Nov 2003 | HKD | 0.76 | 0.77 | 0.73 | 0.76 | 4.8363 | -0.01 (-1.30%) | 1,710,000 |
3 Nov 2003 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 4.9 | +0.02 (+2.67%) | 1,294,000 |
31 Oct 2003 | HKD | 0.77 | 0.78 | 0.75 | 0.75 | 4.7727 | 0.0 (0.0%) | 1,502,000 |
30 Oct 2003 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 4.7727 | -0.02 (-2.60%) | 1,284,000 |
29 Oct 2003 | HKD | 0.77 | 0.81 | 0.77 | 0.77 | 4.9 | +0.01 (+1.32%) | 1,458,000 |
28 Oct 2003 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 4.8363 | +0.02 (+2.70%) | 1,330,000 |
27 Oct 2003 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 4.709 | -0.03 (-3.90%) | 782,000 |
24 Oct 2003 | HKD | 0.76 | 0.77 | 0.74 | 0.77 | 4.9 | +0.01 (+1.32%) | 1,192,000 |
23 Oct 2003 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 4.8363 | -0.04 (-5%) | 916,000 |
22 Oct 2003 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 5.0909 | +0.01 (+1.27%) | 1,140,000 |
21 Oct 2003 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 5.0272 | -0.02 (-2.47%) | 1,694,000 |
20 Oct 2003 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 5.1545 | -0.01 (-1.22%) | 2,566,000 |
17 Oct 2003 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 5.2181 | -0.01 (-1.20%) | 3,738,000 |
16 Oct 2003 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 5.2818 | -0.01 (-1.19%) | 458,000 |
15 Oct 2003 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 5.3454 | 0.0 (0.0%) | 3,278,000 |
14 Oct 2003 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 5.3454 | +0.02 (+2.44%) | 3,508,000 |
13 Oct 2003 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 5.2181 | 0.0 (0.0%) | 2,444,000 |
10 Oct 2003 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 5.2181 | -0.01 (-1.20%) | 1,806,000 |
9 Oct 2003 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 5.2818 | +0.02 (+2.47%) | 2,158,000 |