Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | HKD | 1.76 | 1.76 | 1.75 | 1.75 | 0.7573 | -0.04 (-2.23%) | 864,262 |
15 Oct 2003 | HKD | 1.78 | 1.79 | 1.78 | 1.79 | 0.7746 | +0.01 (+0.56%) | 855,019 |
14 Oct 2003 | HKD | 1.79 | 1.79 | 1.77 | 1.78 | 0.7703 | -0.01 (-0.56%) | 1,226,144 |
13 Oct 2003 | HKD | 1.75 | 1.79 | 1.75 | 1.79 | 0.7746 | 0.0 (0.0%) | 275,917 |
10 Oct 2003 | HKD | 1.77 | 1.8 | 1.76 | 1.79 | 0.7746 | +0.03 (+1.70%) | 1,059,345 |
9 Oct 2003 | HKD | 1.76 | 1.76 | 1.7301 | 1.76 | 0.7616 | 0.0 (0.0%) | 600,824 |
8 Oct 2003 | HKD | 1.7201 | 1.76 | 1.69 | 1.76 | 0.7616 | +0.02 (+1.16%) | 1,120,602 |
7 Oct 2003 | HKD | 1.75 | 1.75 | 1.7301 | 1.7399 | 0.7529 | -0.02 (-1.14%) | 1,208,119 |
6 Oct 2003 | HKD | 1.79 | 1.79 | 1.7301 | 1.76 | 0.7616 | -0.03 (-1.68%) | 2,703,709 |
3 Oct 2003 | HKD | 1.78 | 1.8 | 1.78 | 1.79 | 0.7746 | +0.01 (+0.56%) | 617,000 |
2 Oct 2003 | HKD | 1.79 | 1.8 | 1.78 | 1.78 | 0.7703 | -0.01 (-0.56%) | 1,311,645 |
1 Oct 2003 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.7746 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.78 | 1.8 | 1.77 | 1.79 | 0.7746 | +0.02 (+1.13%) | 1,580,630 |
29 Sep 2003 | HKD | 1.77 | 1.77 | 1.75 | 1.77 | 0.7659 | -0.01 (-0.56%) | 1,534,413 |
26 Sep 2003 | HKD | 1.78 | 1.79 | 1.77 | 1.78 | 0.7703 | +0.01 (+0.56%) | 1,811,716 |
25 Sep 2003 | HKD | 1.77 | 1.79 | 1.76 | 1.77 | 0.7659 | -0.03 (-1.67%) | 2,598,890 |
24 Sep 2003 | HKD | 1.77 | 1.8101 | 1.77 | 1.8 | 0.7789 | +0.01 (+0.56%) | 2,620,809 |
23 Sep 2003 | HKD | 1.77 | 1.8 | 1.77 | 1.79 | 0.7746 | +0.01 (+0.56%) | 3,610,274 |
22 Sep 2003 | HKD | 1.8101 | 1.86 | 1.76 | 1.78 | 0.7703 | -0.04 (-2.20%) | 9,077,529 |
19 Sep 2003 | HKD | 1.8501 | 1.86 | 1.77 | 1.82 | 0.7876 | 0.0 (0.0%) | 8,279,819 |
18 Sep 2003 | HKD | 1.8 | 1.8501 | 1.76 | 1.82 | 0.7876 | +0.06 (+3.41%) | 12,483,245 |
17 Sep 2003 | HKD | 1.68 | 1.8699 | 1.65 | 1.76 | 0.7616 | +0.1 (+6.02%) | 30,430,335 |
16 Sep 2003 | HKD | 1.4601 | 1.78 | 1.4601 | 1.66 | 0.7183 | +0.18 (+12.15%) | 21,941,080 |
15 Sep 2003 | HKD | 1.5101 | 1.53 | 1.47 | 1.4801 | 0.6405 | +0 (+0.01%) | 2,026,860 |
12 Sep 2003 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 0.6405 | -0 (-0.01%) | 0 |
11 Sep 2003 | HKD | 1.42 | 1.49 | 1.42 | 1.4801 | 0.6405 | +0.09 (+6.47%) | 1,116,146 |
10 Sep 2003 | HKD | 1.44 | 1.44 | 1.34 | 1.3901 | 0.6016 | -0.06 (-4.13%) | 2,125,993 |
9 Sep 2003 | HKD | 1.5101 | 1.5101 | 1.44 | 1.45 | 0.6275 | -0.05 (-3.34%) | 2,655,024 |
8 Sep 2003 | HKD | 1.54 | 1.55 | 1.49 | 1.5001 | 0.6492 | 0.0 (0.0%) | 2,974,080 |
5 Sep 2003 | HKD | 1.4801 | 1.55 | 1.43 | 1.5001 | 0.6492 | +0.04 (+2.74%) | 4,614,921 |