Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | HKD | 0.5903 | 0.5903 | 0.5323 | 0.5613 | 0.5613 | -0.01 (-1.70%) | 2,529,600 |
31 Oct 2003 | HKD | 0.5516 | 0.571 | 0.5032 | 0.571 | 0.571 | +0.019 (+3.52%) | 2,909,866 |
30 Oct 2003 | HKD | 0.571 | 0.571 | 0.5419 | 0.5516 | 0.5516 | 0.0 (0.0%) | 669,600 |
29 Oct 2003 | HKD | 0.5323 | 0.5516 | 0.5323 | 0.5516 | 0.5516 | -0.01 (-1.73%) | 1,975,733 |
28 Oct 2003 | HKD | 0.571 | 0.571 | 0.5516 | 0.5613 | 0.5613 | -0.01 (-1.70%) | 2,463,467 |
27 Oct 2003 | HKD | 0.5807 | 0.5807 | 0.5613 | 0.571 | 0.571 | +0.019 (+3.52%) | 2,951,200 |
24 Oct 2003 | HKD | 0.5516 | 0.5613 | 0.479 | 0.5516 | 0.5516 | -0.019 (-3.40%) | 1,661,600 |
23 Oct 2003 | HKD | 0.5807 | 0.5903 | 0.5516 | 0.571 | 0.571 | -0.01 (-1.67%) | 512,533 |
22 Oct 2003 | HKD | 0.5807 | 0.5807 | 0.5807 | 0.5807 | 0.5807 | 0.0 (0.0%) | 2,686,666 |
21 Oct 2003 | HKD | 0.5807 | 0.5807 | 0.5807 | 0.5807 | 0.5807 | -0.01 (-1.63%) | 2,132,800 |
20 Oct 2003 | HKD | 0.6 | 0.6 | 0.571 | 0.5903 | 0.5903 | +0.01 (+1.65%) | 1,620,267 |
17 Oct 2003 | HKD | 0.6 | 0.6 | 0.5807 | 0.5807 | 0.5807 | -0.039 (-6.25%) | 1,273,067 |
16 Oct 2003 | HKD | 0.6194 | 0.6484 | 0.571 | 0.6194 | 0.6194 | +0.019 (+3.23%) | 1,851,733 |
15 Oct 2003 | HKD | 0.5903 | 0.629 | 0.5903 | 0.6 | 0.6 | +0.019 (+3.32%) | 1,959,200 |
14 Oct 2003 | HKD | 0.5807 | 0.5903 | 0.571 | 0.5807 | 0.5807 | +0.01 (+1.70%) | 2,703,200 |
13 Oct 2003 | HKD | 0.5613 | 0.571 | 0.5613 | 0.571 | 0.571 | -0.01 (-1.67%) | 1,380,533 |
10 Oct 2003 | HKD | 0.5613 | 0.5903 | 0.5613 | 0.5807 | 0.5807 | -0.039 (-6.25%) | 992,000 |
9 Oct 2003 | HKD | 0.6097 | 0.6194 | 0.5613 | 0.6194 | 0.6194 | +0.048 (+8.48%) | 2,769,333 |
8 Oct 2003 | HKD | 0.5516 | 0.5807 | 0.5419 | 0.571 | 0.571 | -0.019 (-3.27%) | 1,909,600 |
7 Oct 2003 | HKD | 0.5903 | 0.5903 | 0.5807 | 0.5903 | 0.5903 | -0.019 (-3.18%) | 2,769,333 |
6 Oct 2003 | HKD | 0.5807 | 0.6194 | 0.571 | 0.6097 | 0.6097 | -0.019 (-3.07%) | 4,001,066 |
3 Oct 2003 | HKD | 0.5807 | 0.629 | 0.5613 | 0.629 | 0.629 | +0.019 (+3.17%) | 5,745,333 |
2 Oct 2003 | HKD | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 0.0 (0.0%) | 0 |
1 Oct 2003 | HKD | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.6097 | 0.6097 | 0.5613 | 0.6097 | 0.6097 | +0.01 (+1.62%) | 3,620,800 |
29 Sep 2003 | HKD | 0.6387 | 0.6387 | 0.5903 | 0.6 | 0.6 | -0.01 (-1.59%) | 3,331,466 |
26 Sep 2003 | HKD | 0.629 | 0.6484 | 0.5807 | 0.6097 | 0.6097 | 0.0 (0.0%) | 1,165,600 |
25 Sep 2003 | HKD | 0.6097 | 0.6194 | 0.5807 | 0.6097 | 0.6097 | +0.029 (+4.99%) | 4,315,200 |
24 Sep 2003 | HKD | 0.6194 | 0.6194 | 0.571 | 0.5807 | 0.5807 | -0.029 (-4.76%) | 2,356,000 |
23 Sep 2003 | HKD | 0.6581 | 0.6581 | 0.571 | 0.6097 | 0.6097 | -0.068 (-9.99%) | 2,959,466 |