Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | HKD | 0.155 | 0.155 | 0.148 | 0.148 | 1.48 | -0.012 (-7.50%) | 9,000 |
19 Dec 2003 | HKD | 0.164 | 0.164 | 0.148 | 0.16 | 1.6 | -0.002 (-1.23%) | 87,400 |
18 Dec 2003 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 1.62 | -0.006 (-3.57%) | 5,000 |
17 Dec 2003 | HKD | 0.169 | 0.169 | 0.168 | 0.168 | 1.68 | -0.007 (-4%) | 20,000 |
16 Dec 2003 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 1.75 | 0.0 (0.0%) | 0 |
15 Dec 2003 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 1.75 | 0.0 (0.0%) | 11,600 |
12 Dec 2003 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 1.75 | 0.0 (0.0%) | 0 |
11 Dec 2003 | HKD | 0.185 | 0.192 | 0.175 | 0.175 | 1.75 | -0.01 (-5.41%) | 112,000 |
10 Dec 2003 | HKD | 0.185 | 0.19 | 0.185 | 0.185 | 1.85 | 0.0 (0.0%) | 200 |
9 Dec 2003 | HKD | 0.172 | 0.188 | 0.172 | 0.185 | 1.85 | +0.013 (+7.56%) | 78,345 |
8 Dec 2003 | HKD | 0.176 | 0.176 | 0.171 | 0.172 | 1.72 | -0.006 (-3.37%) | 30,600 |
5 Dec 2003 | HKD | 0.186 | 0.186 | 0.178 | 0.178 | 1.78 | -0.016 (-8.25%) | 40,000 |
4 Dec 2003 | HKD | 0.177 | 0.195 | 0.177 | 0.194 | 1.94 | +0.014 (+7.78%) | 13,200 |
3 Dec 2003 | HKD | 0.175 | 0.205 | 0.175 | 0.18 | 1.8 | +0.01 (+5.88%) | 156,200 |
2 Dec 2003 | HKD | 0.18 | 0.18 | 0.17 | 0.17 | 1.7 | -0.01 (-5.56%) | 70,000 |
1 Dec 2003 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.008 (+4.65%) | 200 |
28 Nov 2003 | HKD | 0.185 | 0.186 | 0.169 | 0.172 | 1.72 | -0.018 (-9.47%) | 276,000 |
27 Nov 2003 | HKD | 0.191 | 0.191 | 0.19 | 0.19 | 1.9 | -0.005 (-2.56%) | 75,000 |
26 Nov 2003 | HKD | 0.202 | 0.202 | 0.195 | 0.195 | 1.95 | 0.0 (0.0%) | 20,000 |
25 Nov 2003 | HKD | 0.198 | 0.206 | 0.195 | 0.195 | 1.95 | -0.008 (-3.94%) | 41,000 |
24 Nov 2003 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 2.03 | +0.005 (+2.53%) | 10,000 |
21 Nov 2003 | HKD | 0.204 | 0.204 | 0.198 | 0.198 | 1.98 | -0.006 (-2.94%) | 31,000 |
20 Nov 2003 | HKD | 0.199 | 0.206 | 0.197 | 0.204 | 2.04 | +0.005 (+2.51%) | 155,600 |
19 Nov 2003 | HKD | 0.205 | 0.205 | 0.198 | 0.199 | 1.99 | -0.007 (-3.40%) | 44,000 |
18 Nov 2003 | HKD | 0.195 | 0.206 | 0.185 | 0.206 | 2.06 | +0.007 (+3.52%) | 311,200 |
17 Nov 2003 | HKD | 0.222 | 0.222 | 0.199 | 0.199 | 1.99 | -0.027 (-11.95%) | 654,000 |
14 Nov 2003 | HKD | 0.241 | 0.241 | 0.225 | 0.226 | 2.26 | -0.016 (-6.61%) | 570,000 |
13 Nov 2003 | HKD | 0.25 | 0.255 | 0.242 | 0.242 | 2.42 | -0.008 (-3.20%) | 384,000 |
12 Nov 2003 | HKD | 0.25 | 0.265 | 0.242 | 0.25 | 2.5 | +0.002 (+0.81%) | 873,000 |
11 Nov 2003 | HKD | 0.242 | 0.26 | 0.242 | 0.248 | 2.48 | +0.005 (+2.06%) | 702,600 |