Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 120,000 |
23 Dec 2003 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 160,000 |
22 Dec 2003 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 780,000 |
19 Dec 2003 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,290,000 |
18 Dec 2003 | HKD | 0.41 | 0.41 | 0.385 | 0.395 | 0.395 | -0.025 (-5.95%) | 1,630,000 |
17 Dec 2003 | HKD | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 50,000 |
16 Dec 2003 | HKD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.005 (+1.18%) | 290,000 |
15 Dec 2003 | HKD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 300,000 |
12 Dec 2003 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 360,000 |
11 Dec 2003 | HKD | 0.43 | 0.43 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 90,000 |
10 Dec 2003 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 830,000 |
9 Dec 2003 | HKD | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 340,000 |
8 Dec 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
5 Dec 2003 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 780,000 |
4 Dec 2003 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 140,000 |
3 Dec 2003 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 460,000 |
2 Dec 2003 | HKD | 0.415 | 0.49 | 0.415 | 0.445 | 0.445 | +0.045 (+11.25%) | 4,530,000 |
1 Dec 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 260,000 |
28 Nov 2003 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 140,000 |
27 Nov 2003 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 100,000 |
26 Nov 2003 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | +0.015 (+3.75%) | 300,000 |
25 Nov 2003 | HKD | 0.4 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 160,000 |
24 Nov 2003 | HKD | 0.4 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 400,000 |
21 Nov 2003 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 320,000 |
20 Nov 2003 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 160,000 |
19 Nov 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 40,000 |
18 Nov 2003 | HKD | 0.435 | 0.435 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 170,000 |
17 Nov 2003 | HKD | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | 0.0 (0.0%) | 6,140,000 |
14 Nov 2003 | HKD | 0.425 | 0.43 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 430,000 |