Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2003 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 3.52 | 0.0 (0.0%) | 9,750 |
26 Nov 2003 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 3.52 | 0.0 (0.0%) | 16,500 |
25 Nov 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 3.52 | +0.03 (+7.32%) | 13,500 |
24 Nov 2003 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 3.28 | 0.0 (0.0%) | 0 |
21 Nov 2003 | HKD | 0.435 | 0.435 | 0.41 | 0.41 | 3.28 | -0.025 (-5.75%) | 0 |
20 Nov 2003 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 3.48 | 0.0 (0.0%) | 0 |
19 Nov 2003 | HKD | 0.435 | 0.435 | 0.42 | 0.435 | 3.48 | 0.0 (0.0%) | 77,250 |
18 Nov 2003 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 3.48 | +0.025 (+6.10%) | 30,750 |
17 Nov 2003 | HKD | 0.445 | 0.445 | 0.41 | 0.41 | 3.28 | -0.035 (-7.87%) | 18,750 |
14 Nov 2003 | HKD | 0.43 | 0.45 | 0.42 | 0.445 | 3.56 | -0.015 (-3.26%) | 63,750 |
13 Nov 2003 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 3.68 | +0.02 (+4.55%) | 24,750 |
12 Nov 2003 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 3.52 | +0.01 (+2.33%) | 24,750 |
11 Nov 2003 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 3.44 | 0.0 (0.0%) | 12,000 |
10 Nov 2003 | HKD | 0.465 | 0.465 | 0.43 | 0.43 | 3.44 | -0.035 (-7.53%) | 55,500 |
7 Nov 2003 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 3.72 | +0.035 (+8.14%) | 14,250 |
6 Nov 2003 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 3.44 | -0.01 (-2.27%) | 75,000 |
5 Nov 2003 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 3.52 | +0.01 (+2.33%) | 65,250 |
4 Nov 2003 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 3.44 | +0.01 (+2.38%) | 42,750 |
3 Nov 2003 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 3.36 | -0.02 (-4.55%) | 63,750 |
31 Oct 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 3.52 | +0.01 (+2.33%) | 2,250 |
30 Oct 2003 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 3.44 | -0.02 (-4.44%) | 0 |
29 Oct 2003 | HKD | 0.45 | 0.45 | 0.41 | 0.45 | 3.6 | 0.0 (0.0%) | 78,000 |
28 Oct 2003 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 3.6 | +0.01 (+2.27%) | 38,250 |
27 Oct 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 3.52 | 0.0 (0.0%) | 52,500 |
24 Oct 2003 | HKD | 0.46 | 0.46 | 0.4 | 0.44 | 3.52 | -0.01 (-2.22%) | 87,750 |
23 Oct 2003 | HKD | 0.465 | 0.47 | 0.45 | 0.45 | 3.6 | -0.02 (-4.26%) | 71,250 |
22 Oct 2003 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 3.76 | +0.01 (+2.17%) | 24,750 |
21 Oct 2003 | HKD | 0.485 | 0.495 | 0.46 | 0.46 | 3.68 | -0.03 (-6.12%) | 132,000 |
20 Oct 2003 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 3.92 | -0.005 (-1.01%) | 30,750 |
17 Oct 2003 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 3.96 | +0.01 (+2.06%) | 87,000 |