Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2003 | HKD | 0.2259 | 0.2259 | 0.2259 | 0.2259 | 7.004 | -0.013 (-5.48%) | 7,741 |
23 Oct 2003 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 7.4102 | +0.004 (+1.70%) | 6,451 |
22 Oct 2003 | HKD | 0.235 | 0.235 | 0.228 | 0.235 | 7.2862 | -0.005 (-2.08%) | 12,901 |
21 Oct 2003 | HKD | 0.24 | 0.24 | 0.228 | 0.24 | 7.4412 | -0.009 (-3.61%) | 13,224 |
20 Oct 2003 | HKD | 0.25 | 0.25 | 0.248 | 0.249 | 7.7202 | +0.02 (+8.73%) | 23,867 |
17 Oct 2003 | HKD | 0.218 | 0.229 | 0.218 | 0.229 | 7.1001 | 0.0 (0.0%) | 21,029 |
16 Oct 2003 | HKD | 0.2021 | 0.25 | 0.2021 | 0.229 | 7.1001 | +0.029 (+14.50%) | 38,575 |
15 Oct 2003 | HKD | 0.2009 | 0.2009 | 0.2 | 0.2 | 6.201 | -0.009 (-4.31%) | 9,676 |
14 Oct 2003 | HKD | 0.2059 | 0.213 | 0.2059 | 0.209 | 6.48 | -0.005 (-2.34%) | 23,738 |
13 Oct 2003 | HKD | 0.21 | 0.214 | 0.21 | 0.214 | 6.635 | +0.004 (+1.90%) | 32,253 |
10 Oct 2003 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 6.511 | 0.0 (0.0%) | 0 |
9 Oct 2003 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 6.511 | 0.0 (0.0%) | 0 |
8 Oct 2003 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 6.511 | -0.009 (-4.11%) | 15,030 |
7 Oct 2003 | HKD | 0.219 | 0.22 | 0.219 | 0.219 | 6.7901 | -0.001 (-0.45%) | 9,676 |
6 Oct 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 6.8211 | 0.0 (0.0%) | 0 |
3 Oct 2003 | HKD | 0.214 | 0.22 | 0.214 | 0.22 | 6.8211 | +0.002 (+0.92%) | 16,255 |
2 Oct 2003 | HKD | 0.218 | 0.2209 | 0.218 | 0.218 | 6.7591 | +0.005 (+2.35%) | 15,030 |
1 Oct 2003 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 6.604 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.208 | 0.213 | 0.198 | 0.213 | 6.604 | +0.007 (+3.45%) | 26,254 |
29 Sep 2003 | HKD | 0.2059 | 0.2059 | 0.2059 | 0.2059 | 6.3839 | -0.01 (-4.63%) | 2,258 |
26 Sep 2003 | HKD | 0.2159 | 0.2159 | 0.2159 | 0.2159 | 6.694 | 0.0 (0.0%) | 0 |
25 Sep 2003 | HKD | 0.2159 | 0.2159 | 0.2159 | 0.2159 | 6.694 | -0.002 (-0.96%) | 2,516 |
24 Sep 2003 | HKD | 0.204 | 0.218 | 0.204 | 0.218 | 6.7591 | +0.006 (+2.78%) | 54,830 |
23 Sep 2003 | HKD | 0.2121 | 0.228 | 0.205 | 0.2121 | 6.5761 | -0.018 (-7.78%) | 21,222 |
22 Sep 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 7.1311 | 0.0 (0.0%) | 0 |
19 Sep 2003 | HKD | 0.2121 | 0.2359 | 0.2121 | 0.23 | 7.1311 | 0.0 (0.0%) | 5,806 |
18 Sep 2003 | HKD | 0.2321 | 0.2321 | 0.223 | 0.23 | 7.1311 | 0.0 (0.0%) | 2,516 |
17 Sep 2003 | HKD | 0.2321 | 0.2321 | 0.223 | 0.23 | 7.1311 | -0.002 (-0.90%) | 6,515 |
16 Sep 2003 | HKD | 0.2359 | 0.24 | 0.224 | 0.2321 | 7.1962 | -0.003 (-1.23%) | 15,868 |
15 Sep 2003 | HKD | 0.228 | 0.235 | 0.228 | 0.235 | 7.2862 | +0.019 (+8.85%) | 3,225 |