Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 2.4691 | 2.4691 | 2.4691 | 2.4691 | 2.4691 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 2.4454 | 2.4691 | 2.4217 | 2.4691 | 2.4691 | +0.024 (+0.97%) | 1,364,689 |
23 Dec 2003 | HKD | 2.4691 | 2.5166 | 2.4454 | 2.4454 | 2.4454 | -0.024 (-0.96%) | 2,649,666 |
22 Dec 2003 | HKD | 2.3979 | 2.5166 | 2.3979 | 2.4691 | 2.4691 | +0.071 (+2.97%) | 4,624,780 |
19 Dec 2003 | HKD | 2.3504 | 2.4217 | 2.3267 | 2.3979 | 2.3979 | +0.048 (+2.02%) | 4,175,758 |
18 Dec 2003 | HKD | 2.3267 | 2.3504 | 2.2792 | 2.3504 | 2.3504 | 0.0 (0.0%) | 3,925,693 |
17 Dec 2003 | HKD | 2.3979 | 2.4217 | 2.2555 | 2.3504 | 2.3504 | -0.024 (-1.00%) | 5,082,835 |
16 Dec 2003 | HKD | 2.4217 | 2.4691 | 2.3742 | 2.3742 | 2.3742 | -0.071 (-2.91%) | 4,864,864 |
15 Dec 2003 | HKD | 2.4929 | 2.5166 | 2.4454 | 2.4454 | 2.4454 | -0.048 (-1.91%) | 6,943,488 |
12 Dec 2003 | HKD | 2.4217 | 2.5404 | 2.4217 | 2.4929 | 2.4929 | +0.071 (+2.94%) | 5,629,469 |
11 Dec 2003 | HKD | 2.5166 | 2.5166 | 2.3979 | 2.4217 | 2.4217 | -0.088 (-3.51%) | 11,958,931 |
10 Dec 2003 | HKD | 2.442 | 2.5324 | 2.442 | 2.5098 | 2.5098 | +0.068 (+2.78%) | 12,213,032 |
9 Dec 2003 | HKD | 2.4194 | 2.4872 | 2.4194 | 2.442 | 2.442 | +0.023 (+0.93%) | 8,118,803 |
8 Dec 2003 | HKD | 2.4194 | 2.4194 | 2.3742 | 2.4194 | 2.4194 | 0.0 (0.0%) | 2,321,869 |
5 Dec 2003 | HKD | 2.3968 | 2.442 | 2.3742 | 2.4194 | 2.4194 | +0.045 (+1.90%) | 2,899,020 |
4 Dec 2003 | HKD | 2.3968 | 2.4194 | 2.3516 | 2.3742 | 2.3742 | -0.023 (-0.94%) | 2,779,609 |
3 Dec 2003 | HKD | 2.442 | 2.4872 | 2.3516 | 2.3968 | 2.3968 | -0.045 (-1.85%) | 8,433,914 |
2 Dec 2003 | HKD | 2.4194 | 2.4872 | 2.3516 | 2.442 | 2.442 | +0.113 (+4.86%) | 16,082,814 |
1 Dec 2003 | HKD | 2.3289 | 2.3742 | 2.3063 | 2.3289 | 2.3289 | 0.0 (0.0%) | 4,674,697 |
28 Nov 2003 | HKD | 2.2837 | 2.3516 | 2.2837 | 2.3289 | 2.3289 | +0.045 (+1.98%) | 3,513,762 |
27 Nov 2003 | HKD | 2.3289 | 2.3742 | 2.2385 | 2.2837 | 2.2837 | -0.068 (-2.89%) | 8,730,228 |
26 Nov 2003 | HKD | 2.3516 | 2.4194 | 2.3063 | 2.3516 | 2.3516 | 0.0 (0.0%) | 4,909,095 |
25 Nov 2003 | HKD | 2.2159 | 2.3968 | 2.2159 | 2.3516 | 2.3516 | +0.158 (+7.22%) | 9,935,389 |
24 Nov 2003 | HKD | 2.3063 | 2.3063 | 2.1707 | 2.1933 | 2.1933 | -0.113 (-4.90%) | 7,085,018 |
21 Nov 2003 | HKD | 2.3063 | 2.3516 | 2.2385 | 2.3063 | 2.3063 | 0.0 (0.0%) | 6,315,484 |
20 Nov 2003 | HKD | 2.3968 | 2.442 | 2.2837 | 2.3063 | 2.3063 | -0.09 (-3.78%) | 6,944,600 |
19 Nov 2003 | HKD | 2.3289 | 2.5324 | 2.3289 | 2.3968 | 2.3968 | 0.0 (0.0%) | 16,609,104 |
18 Nov 2003 | HKD | 2.2611 | 2.4646 | 2.2385 | 2.3968 | 2.3968 | +0.068 (+2.92%) | 11,554,063 |
17 Nov 2003 | HKD | 2.035 | 2.3742 | 1.9898 | 2.3289 | 2.3289 | +0.271 (+13.19%) | 20,405,913 |
14 Nov 2003 | HKD | 1.9672 | 2.1028 | 1.9672 | 2.0576 | 2.0576 | +0.09 (+4.60%) | 10,990,181 |