Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 1,224,000 |
23 Dec 2003 | HKD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 9,065,700 |
22 Dec 2003 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 3,644,000 |
19 Dec 2003 | HKD | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 4,242,000 |
18 Dec 2003 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,794,000 |
17 Dec 2003 | HKD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 5,984,000 |
16 Dec 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 8,836,000 |
15 Dec 2003 | HKD | 1.16 | 1.17 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 9,440,000 |
12 Dec 2003 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 19,152,000 |
11 Dec 2003 | HKD | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 21,610,000 |
10 Dec 2003 | HKD | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 35,891,992 |
9 Dec 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 6,342,000 |
8 Dec 2003 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 4,117,424 |
5 Dec 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 5,104,277 |
4 Dec 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 8,640,000 |
3 Dec 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 9,752,000 |
2 Dec 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 8,160,000 |
1 Dec 2003 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 7,238,000 |
28 Nov 2003 | HKD | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 6,606,000 |
27 Nov 2003 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 3,954,000 |
26 Nov 2003 | HKD | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 3,020,000 |
25 Nov 2003 | HKD | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 3,884,000 |
24 Nov 2003 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 3,246,000 |
21 Nov 2003 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 4,566,000 |
20 Nov 2003 | HKD | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 3,516,000 |
19 Nov 2003 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 5,262,000 |
18 Nov 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,712,776 |
17 Nov 2003 | HKD | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 2,950,000 |
14 Nov 2003 | HKD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 6,124,000 |