Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,040,000 |
6 Jan 2004 | HKD | 1.5 | 1.52 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 994,000 |
5 Jan 2004 | HKD | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,084,000 |
2 Jan 2004 | HKD | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 830,000 |
1 Jan 2004 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.44 | 1.6 | 1.44 | 1.51 | 1.51 | +0.09 (+6.34%) | 1,204,000 |
30 Dec 2003 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,816,000 |
29 Dec 2003 | HKD | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 644,000 |
26 Dec 2003 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 630,000 |
23 Dec 2003 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,334,000 |
22 Dec 2003 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,538,000 |
19 Dec 2003 | HKD | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 380,000 |
18 Dec 2003 | HKD | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 358,000 |
17 Dec 2003 | HKD | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 662,000 |
16 Dec 2003 | HKD | 1.47 | 1.5 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 1,836,000 |
15 Dec 2003 | HKD | 1.52 | 1.52 | 1.4 | 1.46 | 1.46 | -0.09 (-5.81%) | 4,858,000 |
12 Dec 2003 | HKD | 1.58 | 1.6 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,364,767 |
11 Dec 2003 | HKD | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 2,200,000 |
10 Dec 2003 | HKD | 1.59 | 1.6 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,878,000 |
9 Dec 2003 | HKD | 1.71 | 1.71 | 1.58 | 1.59 | 1.59 | -0.12 (-7.02%) | 3,850,000 |
8 Dec 2003 | HKD | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 4,698,000 |
5 Dec 2003 | HKD | 1.62 | 1.78 | 1.62 | 1.69 | 1.69 | +0.1 (+6.29%) | 16,970,000 |
4 Dec 2003 | HKD | 1.45 | 1.59 | 1.41 | 1.59 | 1.59 | +0.32 (+25.20%) | 24,758,000 |
3 Dec 2003 | HKD | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,208,000 |
2 Dec 2003 | HKD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 1,836,000 |
1 Dec 2003 | HKD | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,136,000 |
28 Nov 2003 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 254,000 |
27 Nov 2003 | HKD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 292,000 |