Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2003 | HKD | 0.2927 | 0.3062 | 0.2927 | 0.3017 | 5.594 | +0.004 (+1.51%) | 1,075,556 |
30 Oct 2003 | HKD | 0.2837 | 0.2972 | 0.2837 | 0.2972 | 5.5106 | +0.009 (+3.12%) | 974,348 |
29 Oct 2003 | HKD | 0.2837 | 0.2927 | 0.2792 | 0.2882 | 5.3437 | 0.0 (0.0%) | 946,201 |
28 Oct 2003 | HKD | 0.2882 | 0.2882 | 0.2792 | 0.2882 | 5.3437 | 0.0 (0.0%) | 677,313 |
27 Oct 2003 | HKD | 0.2927 | 0.2927 | 0.2837 | 0.2882 | 5.3437 | -0.004 (-1.54%) | 1,030,042 |
24 Oct 2003 | HKD | 0.2972 | 0.2972 | 0.2837 | 0.2927 | 5.4271 | 0.0 (0.0%) | 997,105 |
23 Oct 2003 | HKD | 0.3017 | 0.3062 | 0.2927 | 0.2927 | 5.4271 | -0.009 (-2.98%) | 799,480 |
22 Oct 2003 | HKD | 0.2972 | 0.3062 | 0.2972 | 0.3017 | 5.594 | +0.004 (+1.51%) | 97,614 |
21 Oct 2003 | HKD | 0.2927 | 0.2972 | 0.2882 | 0.2972 | 5.5106 | +0.004 (+1.54%) | 1,194,729 |
20 Oct 2003 | HKD | 0.2972 | 0.3017 | 0.2882 | 0.2927 | 5.4271 | -0.004 (-1.51%) | 1,275,575 |
17 Oct 2003 | HKD | 0.2882 | 0.2972 | 0.2837 | 0.2972 | 5.5106 | 0.0 (0.0%) | 931,230 |
16 Oct 2003 | HKD | 0.2972 | 0.2972 | 0.2792 | 0.2972 | 5.5106 | 0.0 (0.0%) | 967,162 |
15 Oct 2003 | HKD | 0.2972 | 0.2972 | 0.2882 | 0.2972 | 5.5106 | -0.009 (-2.94%) | 571,913 |
14 Oct 2003 | HKD | 0.3243 | 0.3243 | 0.2927 | 0.3062 | 5.6775 | -0.009 (-2.86%) | 1,518,114 |
13 Oct 2003 | HKD | 0.2972 | 0.3152 | 0.2927 | 0.3152 | 5.8443 | +0.036 (+12.89%) | 1,048,008 |
10 Oct 2003 | HKD | 0.2567 | 0.2792 | 0.2522 | 0.2792 | 5.1768 | +0.018 (+6.89%) | 1,161,792 |
9 Oct 2003 | HKD | 0.2522 | 0.2612 | 0.2522 | 0.2612 | 4.8431 | -1 (-79.28%) | 1,227,666 |
8 Oct 2003 | HKD | 1.2608 | 1.2608 | 1.2608 | 1.2608 | 23.3773 | +18.702 (+400.00%) | 0 |
8 Oct 2003 |
|
|||||||
7 Oct 2003 | HKD | 1.2879 | 1.3509 | 1.2428 | 1.2608 | 4.6755 | +0.009 (+0.72%) | 1,766,642 |
6 Oct 2003 | HKD | 1.2158 | 1.3329 | 1.2158 | 1.2518 | 4.6421 | +0.045 (+3.73%) | 1,557,040 |
3 Oct 2003 | HKD | 1.0988 | 1.2068 | 1.0988 | 1.2068 | 4.4752 | +0.261 (+27.61%) | 2,344,543 |
2 Oct 2003 | HKD | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 3.507 | 0.0 (0.0%) | 0 |
1 Oct 2003 | HKD | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 3.507 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 3.507 | 0.0 (0.0%) | 0 |
29 Sep 2003 | HKD | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 3.507 | 0.0 (0.0%) | 0 |
26 Sep 2003 | HKD | 0.9997 | 1.0087 | 0.8916 | 0.9457 | 3.507 | -0.072 (-7.07%) | 1,018,065 |
25 Sep 2003 | HKD | 1.0807 | 1.0807 | 0.9907 | 1.0177 | 3.774 | -0.09 (-8.13%) | 886,315 |
24 Sep 2003 | HKD | 1.1168 | 1.1168 | 1.0897 | 1.1078 | 4.1081 | -0.018 (-1.60%) | 817,446 |
23 Sep 2003 | HKD | 1.1348 | 1.1348 | 1.1078 | 1.1258 | 4.1748 | -0.009 (-0.79%) | 1,176,763 |
22 Sep 2003 | HKD | 1.1078 | 1.1618 | 1.1078 | 1.1348 | 4.2082 | +0.018 (+1.61%) | 1,227,666 |