Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2003 | HKD | 0.226 | 0.238 | 0.226 | 0.234 | 2.34 | +0.008 (+3.54%) | 878,200 |
30 Oct 2003 | HKD | 0.224 | 0.242 | 0.222 | 0.226 | 2.26 | +0.004 (+1.80%) | 1,220,800 |
29 Oct 2003 | HKD | 0.203 | 0.235 | 0.203 | 0.222 | 2.22 | +0.023 (+11.56%) | 1,911,200 |
28 Oct 2003 | HKD | 0.207 | 0.211 | 0.195 | 0.199 | 1.99 | -0.004 (-1.97%) | 821,000 |
27 Oct 2003 | HKD | 0.182 | 0.212 | 0.182 | 0.203 | 2.03 | +0.021 (+11.54%) | 1,694,200 |
24 Oct 2003 | HKD | 0.166 | 0.185 | 0.164 | 0.182 | 1.82 | +0.018 (+10.98%) | 1,045,400 |
23 Oct 2003 | HKD | 0.167 | 0.171 | 0.162 | 0.164 | 1.64 | -0.003 (-1.80%) | 300,000 |
22 Oct 2003 | HKD | 0.17 | 0.173 | 0.167 | 0.167 | 1.67 | -0.002 (-1.18%) | 413,800 |
21 Oct 2003 | HKD | 0.157 | 0.175 | 0.157 | 0.169 | 1.69 | +0.012 (+7.64%) | 1,352,000 |
20 Oct 2003 | HKD | 0.16 | 0.163 | 0.157 | 0.157 | 1.57 | -0.003 (-1.88%) | 208,200 |
17 Oct 2003 | HKD | 0.159 | 0.164 | 0.154 | 0.16 | 1.6 | -0.003 (-1.84%) | 479,600 |
16 Oct 2003 | HKD | 0.168 | 0.174 | 0.162 | 0.163 | 1.63 | -0.003 (-1.81%) | 1,143,000 |
15 Oct 2003 | HKD | 0.15 | 0.175 | 0.15 | 0.166 | 1.66 | +0.019 (+12.93%) | 2,856,800 |
14 Oct 2003 | HKD | 0.14 | 0.156 | 0.14 | 0.147 | 1.47 | +0.01 (+7.30%) | 1,749,400 |
13 Oct 2003 | HKD | 0.15 | 0.15 | 0.133 | 0.137 | 1.37 | -0.011 (-7.43%) | 1,277,200 |
10 Oct 2003 | HKD | 0.216 | 0.216 | 0.132 | 0.148 | 1.48 | -0.058 (-28.16%) | 3,215,400 |
9 Oct 2003 | HKD | 0.09 | 0.246 | 0.09 | 0.206 | 2.06 | +0.146 (+243.33%) | 6,309,600 |
8 Oct 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
7 Oct 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
6 Oct 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
3 Oct 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
2 Oct 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | -0.002 (-3.23%) | 6,000 |
1 Oct 2003 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.62 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.62 | 0.0 (0.0%) | 0 |
29 Sep 2003 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.62 | -0.018 (-22.50%) | 4,000 |
26 Sep 2003 | HKD | 0.087 | 0.095 | 0.072 | 0.08 | 0.8 | -0.013 (-13.98%) | 95,200 |
25 Sep 2003 | HKD | 0.093 | 0.093 | 0.093 | 0.093 | 0.93 | 0.0 (0.0%) | 0 |
24 Sep 2003 | HKD | 0.093 | 0.093 | 0.093 | 0.093 | 0.93 | 0.0 (0.0%) | 0 |
23 Sep 2003 | HKD | 0.093 | 0.093 | 0.093 | 0.093 | 0.93 | 0.0 (0.0%) | 0 |
22 Sep 2003 | HKD | 0.095 | 0.095 | 0.088 | 0.093 | 0.93 | +0.005 (+5.68%) | 11,000 |