Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 7.85 | 8.45 | 7.85 | 8.4 | 2.8 | +0.75 (+9.80%) | 9,834,009 |
12 Nov 2003 | HKD | 7.8 | 7.95 | 7.6001 | 7.65 | 2.55 | -0.3 (-3.77%) | 7,863,008 |
11 Nov 2003 | HKD | 7.65 | 7.95 | 7.55 | 7.95 | 2.65 | +0.3 (+3.92%) | 8,088,008 |
10 Nov 2003 | HKD | 7.3001 | 7.7 | 7.3001 | 7.65 | 2.55 | -0.05 (-0.65%) | 3,846,004 |
7 Nov 2003 | HKD | 7.3001 | 7.8 | 7.3001 | 7.7 | 2.5667 | +0.45 (+6.21%) | 5,317,505 |
6 Nov 2003 | HKD | 7.3001 | 7.4 | 7.2 | 7.25 | 2.4167 | -0.05 (-0.69%) | 918,001 |
5 Nov 2003 | HKD | 7.35 | 7.5 | 7.3001 | 7.3001 | 2.4334 | -0.15 (-2.01%) | 849,001 |
4 Nov 2003 | HKD | 7.4501 | 7.6001 | 7.4501 | 7.4501 | 2.4834 | +0.2 (+2.76%) | 4,051,450 |
3 Nov 2003 | HKD | 7.35 | 7.4501 | 7.25 | 7.25 | 2.4167 | -0.05 (-0.69%) | 1,107,001 |
31 Oct 2003 | HKD | 7.2 | 7.5 | 7.1 | 7.3001 | 2.4334 | +0.2 (+2.82%) | 4,761,005 |
30 Oct 2003 | HKD | 7.3001 | 7.35 | 6.95 | 7.1 | 2.3667 | -0.1 (-1.39%) | 15,435,015 |
29 Oct 2003 | HKD | 7.85 | 8.1 | 7.1 | 7.2 | 2.4 | -0.45 (-5.88%) | 10,233,010 |
28 Oct 2003 | HKD | 7.3001 | 7.7501 | 7.3001 | 7.65 | 2.55 | +0.5 (+6.99%) | 5,745,005 |
27 Oct 2003 | HKD | 7.05 | 7.2 | 7.0001 | 7.1501 | 2.3834 | +0.1 (+1.42%) | 1,125,001 |
24 Oct 2003 | HKD | 7.2 | 7.25 | 6.75 | 7.05 | 2.35 | -0.15 (-2.08%) | 2,259,002 |
23 Oct 2003 | HKD | 7.7 | 7.7 | 7.05 | 7.2 | 2.4 | -0.5 (-6.49%) | 2,271,002 |
22 Oct 2003 | HKD | 7.85 | 7.85 | 7.55 | 7.7 | 2.5667 | +0.05 (+0.65%) | 1,797,002 |
21 Oct 2003 | HKD | 7.4501 | 7.65 | 7.4 | 7.65 | 2.55 | +0.2 (+2.68%) | 2,085,002 |
20 Oct 2003 | HKD | 7.25 | 7.55 | 7.25 | 7.4501 | 2.4834 | +0.15 (+2.05%) | 2,715,003 |
17 Oct 2003 | HKD | 7.5 | 7.5 | 7.25 | 7.3001 | 2.4334 | -0.1 (-1.35%) | 2,415,002 |
16 Oct 2003 | HKD | 7.4 | 7.5 | 7.35 | 7.4 | 2.4667 | -0.1 (-1.33%) | 1,530,001 |
15 Oct 2003 | HKD | 7.5 | 7.5 | 7.3001 | 7.5 | 2.5 | 0.0 (0.0%) | 963,001 |
14 Oct 2003 | HKD | 7.25 | 7.5 | 7.25 | 7.5 | 2.5 | +0.3 (+4.17%) | 5,421,005 |
13 Oct 2003 | HKD | 7.05 | 7.3001 | 7.05 | 7.2 | 2.4 | +0.15 (+2.13%) | 1,668,002 |
10 Oct 2003 | HKD | 7.4 | 7.4 | 7.0001 | 7.05 | 2.35 | -0.15 (-2.08%) | 2,709,003 |
9 Oct 2003 | HKD | 7.4501 | 7.4501 | 7.2 | 7.2 | 2.4 | -0.2 (-2.70%) | 5,598,005 |
8 Oct 2003 | HKD | 7.0001 | 7.4501 | 7.0001 | 7.4 | 2.4667 | +0.5 (+7.25%) | 10,605,010 |
7 Oct 2003 | HKD | 7.1 | 7.1 | 6.9 | 6.9 | 2.3 | -0.05 (-0.72%) | 1,635,002 |
6 Oct 2003 | HKD | 6.7001 | 7.0001 | 6.7001 | 6.95 | 2.3167 | +0.25 (+3.73%) | 5,850,006 |
3 Oct 2003 | HKD | 6.75 | 6.8501 | 6.7001 | 6.7001 | 2.2334 | 0.0 (0.0%) | 3,255,003 |