Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | HKD | 2 | 2 | 1.8799 | 1.8799 | 0.1424 | -0.1 (-5.06%) | 34,478,450 |
29 Dec 2003 | HKD | 1.9899 | 1.9899 | 1.8799 | 1.98 | 0.15 | -0.045 (-2.23%) | 42,451,261 |
26 Dec 2003 | HKD | 2.0251 | 2.0251 | 2.0251 | 2.0251 | 0.1534 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 2.0251 | 2.0251 | 2.0251 | 2.0251 | 0.1534 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 2 | 2.05 | 1.9899 | 2.0251 | 0.1534 | +0.055 (+2.79%) | 52,536,075 |
23 Dec 2003 | HKD | 1.8999 | 1.9701 | 1.8799 | 1.9701 | 0.1492 | +0.09 (+4.80%) | 71,596,903 |
22 Dec 2003 | HKD | 1.85 | 1.8799 | 1.85 | 1.8799 | 0.1424 | +0.04 (+2.16%) | 16,051,223 |
19 Dec 2003 | HKD | 1.83 | 1.85 | 1.83 | 1.8401 | 0.1394 | 0.0 (0.0%) | 9,451,214 |
18 Dec 2003 | HKD | 1.83 | 1.85 | 1.8099 | 1.8401 | 0.1394 | +0.01 (+0.55%) | 10,243,215 |
17 Dec 2003 | HKD | 1.8999 | 1.9301 | 1.8 | 1.83 | 0.1386 | -0.02 (-1.08%) | 82,368,118 |
16 Dec 2003 | HKD | 1.83 | 1.8799 | 1.8201 | 1.85 | 0.1402 | +0.04 (+2.22%) | 23,707,234 |
15 Dec 2003 | HKD | 1.8401 | 1.8799 | 1.7899 | 1.8099 | 0.1371 | -0.02 (-1.10%) | 19,483,228 |
12 Dec 2003 | HKD | 1.8601 | 1.8601 | 1.83 | 1.83 | 0.1386 | 0.0 (0.0%) | 20,064,029 |
11 Dec 2003 | HKD | 1.8201 | 1.85 | 1.8201 | 1.83 | 0.1386 | +0.02 (+1.11%) | 9,556,814 |
10 Dec 2003 | HKD | 1.8601 | 1.87 | 1.8099 | 1.8099 | 0.1371 | -0.04 (-2.17%) | 27,192,039 |
9 Dec 2003 | HKD | 1.85 | 1.8799 | 1.83 | 1.85 | 0.1402 | +0.04 (+2.22%) | 80,625,716 |
8 Dec 2003 | HKD | 1.7699 | 1.83 | 1.7301 | 1.8099 | 0.1371 | +0.07 (+4.02%) | 61,934,489 |
5 Dec 2003 | HKD | 1.7699 | 1.7699 | 1.7301 | 1.74 | 0.1318 | -0.01 (-0.58%) | 6,230,409 |
4 Dec 2003 | HKD | 1.7699 | 1.7899 | 1.74 | 1.7501 | 0.1326 | +0.01 (+0.58%) | 46,147,266 |
3 Dec 2003 | HKD | 1.6799 | 1.74 | 1.6799 | 1.74 | 0.1318 | +0.06 (+3.58%) | 16,156,823 |
2 Dec 2003 | HKD | 1.7301 | 1.7301 | 1.6799 | 1.6799 | 0.1273 | -0.03 (-1.77%) | 8,976,013 |
1 Dec 2003 | HKD | 1.6799 | 1.72 | 1.6799 | 1.7101 | 0.1296 | +0.06 (+3.64%) | 19,377,628 |
28 Nov 2003 | HKD | 1.6599 | 1.67 | 1.65 | 1.65 | 0.125 | +0.03 (+1.85%) | 6,283,209 |
27 Nov 2003 | HKD | 1.6201 | 1.6401 | 1.6201 | 1.6201 | 0.1227 | 0.0 (0.0%) | 1,953,603 |
26 Nov 2003 | HKD | 1.63 | 1.6401 | 1.6201 | 1.6201 | 0.1227 | -0.02 (-1.22%) | 4,276,806 |
25 Nov 2003 | HKD | 1.6401 | 1.65 | 1.6401 | 1.6401 | 0.1242 | 0.0 (0.0%) | 3,801,605 |
24 Nov 2003 | HKD | 1.6001 | 1.6599 | 1.6001 | 1.6401 | 0.1242 | +0.03 (+1.87%) | 1,584,002 |
21 Nov 2003 | HKD | 1.6001 | 1.61 | 1.5499 | 1.61 | 0.122 | +0.01 (+0.62%) | 6,916,810 |
20 Nov 2003 | HKD | 1.6599 | 1.6599 | 1.6001 | 1.6001 | 0.1212 | -0.06 (-3.60%) | 11,299,216 |
19 Nov 2003 | HKD | 1.67 | 1.72 | 1.6599 | 1.6599 | 0.1257 | +0.01 (+0.60%) | 27,561,640 |