Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.6 | 0.0 (0.0%) | 0 |
23 Dec 2003 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.6 | +0.02 (+7.14%) | 280,000 |
22 Dec 2003 | HKD | 0.285 | 0.285 | 0.265 | 0.28 | 0.56 | -0.01 (-3.45%) | 418,000 |
19 Dec 2003 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 0.58 | -0.03 (-9.38%) | 1,178,000 |
18 Dec 2003 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | +0.005 (+1.59%) | 0 |
17 Dec 2003 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.63 | 0.0 (0.0%) | 372,000 |
16 Dec 2003 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.63 | +0.005 (+1.61%) | 130,000 |
15 Dec 2003 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.62 | -0.015 (-4.62%) | 100,000 |
12 Dec 2003 | HKD | 0.31 | 0.33 | 0.31 | 0.325 | 0.65 | +0.015 (+4.84%) | 122,000 |
11 Dec 2003 | HKD | 0.33 | 0.335 | 0.31 | 0.31 | 0.62 | -0.02 (-6.06%) | 110,000 |
10 Dec 2003 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.66 | +0.015 (+4.76%) | 334,000 |
9 Dec 2003 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.63 | -0.005 (-1.56%) | 252,000 |
8 Dec 2003 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | 0.0 (0.0%) | 0 |
5 Dec 2003 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | -0.03 (-8.57%) | 376,000 |
4 Dec 2003 | HKD | 0.325 | 0.35 | 0.32 | 0.35 | 0.7 | +0.005 (+1.45%) | 1,870,000 |
3 Dec 2003 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.69 | +0.015 (+4.55%) | 150,000 |
2 Dec 2003 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.66 | -0.005 (-1.49%) | 184,000 |
1 Dec 2003 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.67 | -0.015 (-4.29%) | 44,000 |
28 Nov 2003 | HKD | 0.32 | 0.35 | 0.32 | 0.35 | 0.7 | +0.03 (+9.38%) | 142,000 |
27 Nov 2003 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.64 | -0.02 (-5.88%) | 230,000 |
26 Nov 2003 | HKD | 0.355 | 0.355 | 0.325 | 0.34 | 0.68 | -0.01 (-2.86%) | 158,000 |
25 Nov 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | +0.005 (+1.45%) | 0 |
24 Nov 2003 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.69 | +0.005 (+1.47%) | 130,000 |
21 Nov 2003 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.68 | -0.015 (-4.23%) | 122,000 |
20 Nov 2003 | HKD | 0.345 | 0.355 | 0.33 | 0.355 | 0.71 | +0.005 (+1.43%) | 172,000 |
19 Nov 2003 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.7 | +0.01 (+2.94%) | 242,000 |
18 Nov 2003 | HKD | 0.325 | 0.34 | 0.315 | 0.34 | 0.68 | +0.005 (+1.49%) | 560,000 |
17 Nov 2003 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.67 | -0.015 (-4.29%) | 700,000 |
14 Nov 2003 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 0.7 | +0.005 (+1.45%) | 690,000 |
13 Nov 2003 | HKD | 0.305 | 0.355 | 0.305 | 0.345 | 0.69 | +0.025 (+7.81%) | 1,740,000 |