Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | HKD | 0.445 | 0.48 | 0.44 | 0.47 | 3.76 | +0.04 (+9.30%) | 306,750 |
7 Jan 2004 | HKD | 0.4 | 0.43 | 0.4 | 0.43 | 3.44 | +0.035 (+8.86%) | 196,500 |
6 Jan 2004 | HKD | 0.405 | 0.41 | 0.395 | 0.395 | 3.16 | -0.005 (-1.25%) | 161,250 |
5 Jan 2004 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 3.2 | 0.0 (0.0%) | 12,750 |
2 Jan 2004 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 3.2 | -0.005 (-1.23%) | 15,000 |
1 Jan 2004 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 3.24 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 3.24 | 0.0 (0.0%) | 0 |
30 Dec 2003 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 3.24 | -0.02 (-4.71%) | 65,250 |
29 Dec 2003 | HKD | 0.43 | 0.43 | 0.395 | 0.425 | 3.4 | +0.02 (+4.94%) | 54,750 |
26 Dec 2003 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 3.24 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 3.24 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.43 | 0.43 | 0.405 | 0.405 | 3.24 | -0.025 (-5.81%) | 0 |
23 Dec 2003 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 3.44 | +0.025 (+6.17%) | 18,750 |
22 Dec 2003 | HKD | 0.415 | 0.43 | 0.405 | 0.405 | 3.24 | -0.015 (-3.57%) | 54,750 |
19 Dec 2003 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 3.36 | 0.0 (0.0%) | 119,000 |
18 Dec 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 3.36 | +0.005 (+1.20%) | 3,750 |
17 Dec 2003 | HKD | 0.42 | 0.43 | 0.415 | 0.415 | 3.32 | +0.005 (+1.22%) | 33,750 |
16 Dec 2003 | HKD | 0.435 | 0.435 | 0.41 | 0.41 | 3.28 | 0.0 (0.0%) | 61,500 |
15 Dec 2003 | HKD | 0.42 | 0.425 | 0.41 | 0.41 | 3.28 | -0.025 (-5.75%) | 33,750 |
12 Dec 2003 | HKD | 0.435 | 0.44 | 0.435 | 0.435 | 3.48 | -0.005 (-1.14%) | 7,500 |
11 Dec 2003 | HKD | 0.43 | 0.445 | 0.41 | 0.44 | 3.52 | +0.01 (+2.33%) | 20,250 |
10 Dec 2003 | HKD | 0.43 | 0.455 | 0.43 | 0.43 | 3.44 | -0.025 (-5.49%) | 3,000 |
9 Dec 2003 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 3.64 | 0.0 (0.0%) | 63,750 |
8 Dec 2003 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 3.64 | -0.005 (-1.09%) | 20,250 |
5 Dec 2003 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 3.68 | +0.01 (+2.22%) | 57,750 |
4 Dec 2003 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 3.6 | -0.005 (-1.10%) | 69,000 |
3 Dec 2003 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 3.64 | +0.005 (+1.11%) | 39,000 |
2 Dec 2003 | HKD | 0.43 | 0.49 | 0.43 | 0.45 | 3.6 | +0.02 (+4.65%) | 307,500 |
1 Dec 2003 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 3.44 | -0.005 (-1.15%) | 18,000 |
28 Nov 2003 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 3.48 | -0.005 (-1.14%) | 14,250 |