Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2003 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 0.9 | -0.07 (-3.74%) | 628,000 |
10 Nov 2003 | HKD | 1.86 | 1.88 | 1.86 | 1.87 | 0.935 | 0.0 (0.0%) | 278,312 |
7 Nov 2003 | HKD | 1.85 | 1.87 | 1.85 | 1.87 | 0.935 | +0.02 (+1.08%) | 375,265 |
6 Nov 2003 | HKD | 1.86 | 1.88 | 1.84 | 1.85 | 0.925 | -0.01 (-0.54%) | 608,000 |
5 Nov 2003 | HKD | 1.85 | 1.9 | 1.84 | 1.86 | 0.93 | -0.01 (-0.53%) | 214,786 |
4 Nov 2003 | HKD | 1.88 | 1.91 | 1.86 | 1.87 | 0.935 | +0.01 (+0.54%) | 1,313,611 |
3 Nov 2003 | HKD | 1.84 | 1.87 | 1.83 | 1.86 | 0.93 | -0.01 (-0.53%) | 253,492 |
31 Oct 2003 | HKD | 1.89 | 1.89 | 1.82 | 1.87 | 0.935 | -0.01 (-0.53%) | 428,092 |
30 Oct 2003 | HKD | 1.84 | 1.88 | 1.82 | 1.88 | 0.94 | +0.01 (+0.53%) | 440,594 |
29 Oct 2003 | HKD | 1.89 | 1.89 | 1.82 | 1.87 | 0.935 | +0.03 (+1.63%) | 315,345 |
28 Oct 2003 | HKD | 1.81 | 1.86 | 1.81 | 1.84 | 0.92 | +0.02 (+1.10%) | 462,532 |
27 Oct 2003 | HKD | 1.79 | 1.84 | 1.79 | 1.82 | 0.91 | +0.02 (+1.11%) | 149,071 |
24 Oct 2003 | HKD | 1.83 | 1.84 | 1.77 | 1.8 | 0.9 | -0.05 (-2.70%) | 1,760,000 |
23 Oct 2003 | HKD | 1.92 | 1.93 | 1.83 | 1.85 | 0.925 | -0.09 (-4.64%) | 1,358,604 |
22 Oct 2003 | HKD | 1.96 | 1.97 | 1.94 | 1.94 | 0.97 | -0.03 (-1.52%) | 585,908 |
21 Oct 2003 | HKD | 1.98 | 1.98 | 1.94 | 1.97 | 0.985 | -0.01 (-0.51%) | 586,210 |
20 Oct 2003 | HKD | 1.97 | 1.99 | 1.96 | 1.98 | 0.99 | +0.01 (+0.51%) | 756,021 |
17 Oct 2003 | HKD | 1.95 | 1.97 | 1.95 | 1.97 | 0.985 | 0.0 (0.0%) | 565,166 |
16 Oct 2003 | HKD | 1.96 | 1.98 | 1.95 | 1.97 | 0.985 | -0.02 (-1.01%) | 642,153 |
15 Oct 2003 | HKD | 1.97 | 1.99 | 1.97 | 1.99 | 0.995 | +0.02 (+1.02%) | 758,668 |
14 Oct 2003 | HKD | 2.05 | 2.075 | 1.96 | 1.97 | 0.985 | -0.055 (-2.72%) | 1,674,631 |
13 Oct 2003 | HKD | 1.96 | 2.05 | 1.95 | 2.025 | 1.0125 | +0.065 (+3.32%) | 2,762,575 |
10 Oct 2003 | HKD | 1.95 | 1.97 | 1.92 | 1.96 | 0.98 | +0.03 (+1.55%) | 1,383,599 |
9 Oct 2003 | HKD | 1.93 | 1.96 | 1.92 | 1.93 | 0.965 | -0.03 (-1.53%) | 1,634,000 |
8 Oct 2003 | HKD | 1.93 | 1.98 | 1.93 | 1.96 | 0.98 | -0.01 (-0.51%) | 592,000 |
7 Oct 2003 | HKD | 2 | 2 | 1.96 | 1.97 | 0.985 | -0.02 (-1.01%) | 327,799 |
6 Oct 2003 | HKD | 2 | 2 | 1.98 | 1.99 | 0.995 | -0.01 (-0.50%) | 562,078 |
3 Oct 2003 | HKD | 2 | 2 | 1.97 | 2 | 1 | -0.025 (-1.23%) | 615,157 |
2 Oct 2003 | HKD | 1.98 | 2.025 | 1.97 | 2.025 | 1.0125 | +0.055 (+2.79%) | 842,000 |
1 Oct 2003 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 0.985 | 0.0 (0.0%) | 0 |