Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2003 | HKD | 0.44 | 0.445 | 0.415 | 0.43 | 0.86 | -0.015 (-3.37%) | 1,768,000 |
3 Nov 2003 | HKD | 0.45 | 0.48 | 0.44 | 0.445 | 0.89 | +0.015 (+3.49%) | 1,418,000 |
31 Oct 2003 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.86 | +0.005 (+1.18%) | 948,000 |
30 Oct 2003 | HKD | 0.415 | 0.425 | 0.4 | 0.425 | 0.85 | +0.02 (+4.94%) | 3,152,000 |
29 Oct 2003 | HKD | 0.44 | 0.44 | 0.38 | 0.405 | 0.81 | -0.03 (-6.90%) | 4,548,000 |
28 Oct 2003 | HKD | 0.54 | 0.6 | 0.415 | 0.435 | 0.87 | -0.095 (-17.92%) | 27,108,000 |
27 Oct 2003 | HKD | 0.48 | 0.65 | 0.47 | 0.53 | 1.06 | +0.06 (+12.77%) | 9,158,000 |
24 Oct 2003 | HKD | 0.39 | 0.47 | 0.39 | 0.47 | 0.94 | +0.1 (+27.03%) | 10,148,000 |
23 Oct 2003 | HKD | 0.37 | 0.47 | 0.36 | 0.37 | 0.74 | -0.015 (-3.90%) | 9,096,000 |
22 Oct 2003 | HKD | 0.3 | 0.385 | 0.3 | 0.385 | 0.77 | +0.08 (+26.23%) | 5,544,000 |
21 Oct 2003 | HKD | 0.28 | 0.325 | 0.28 | 0.305 | 0.61 | +0.045 (+17.31%) | 3,698,000 |
20 Oct 2003 | HKD | 0.23 | 0.265 | 0.23 | 0.26 | 0.52 | +0.02 (+8.33%) | 1,110,000 |
17 Oct 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | 0.0 (0.0%) | 0 |
16 Oct 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | 0.0 (0.0%) | 0 |
15 Oct 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | +0.01 (+4.35%) | 100,000 |
14 Oct 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.46 | 0.0 (0.0%) | 0 |
13 Oct 2003 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 0.46 | -0.01 (-4.17%) | 110,000 |
10 Oct 2003 | HKD | 0.242 | 0.245 | 0.24 | 0.24 | 0.48 | -0.01 (-4%) | 190,000 |
9 Oct 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | +0.001 (+0.40%) | 0 |
8 Oct 2003 | HKD | 0.245 | 0.249 | 0.245 | 0.249 | 0.498 | -0.011 (-4.23%) | 1,200,000 |
7 Oct 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.52 | 0.0 (0.0%) | 0 |
6 Oct 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.52 | +0.005 (+1.96%) | 0 |
3 Oct 2003 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.51 | +0.005 (+2%) | 80,000 |
2 Oct 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | +0.01 (+4.17%) | 80,000 |
1 Oct 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | -0.003 (-1.23%) | 0 |
30 Sep 2003 | HKD | 0.245 | 0.245 | 0.243 | 0.243 | 0.486 | -0.002 (-0.82%) | 100,000 |
29 Sep 2003 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.49 | -0.001 (-0.41%) | 80,000 |
26 Sep 2003 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.492 | -0.014 (-5.38%) | 268,000 |
25 Sep 2003 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.52 | +0.01 (+4%) | 420,000 |
24 Sep 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | 0.0 (0.0%) | 0 |