Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 2.56 | -0.01 (-1.54%) | 1,090,000 |
21 Nov 2003 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 2.6 | 0.0 (0.0%) | 1,010,000 |
20 Nov 2003 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 2.6 | 0.0 (0.0%) | 1,390,000 |
19 Nov 2003 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 2.6 | +0.01 (+1.56%) | 1,030,000 |
18 Nov 2003 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 2.56 | +0.01 (+1.59%) | 1,170,000 |
17 Nov 2003 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 2.52 | -0.01 (-1.56%) | 1,050,000 |
14 Nov 2003 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 2.56 | +0.02 (+3.23%) | 1,150,000 |
13 Nov 2003 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 2.48 | 0.0 (0.0%) | 1,270,000 |
12 Nov 2003 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 2.48 | +0.02 (+3.33%) | 1,210,000 |
11 Nov 2003 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 2.4 | 0.0 (0.0%) | 1,060,000 |
10 Nov 2003 | HKD | 0.61 | 0.62 | 0.58 | 0.6 | 2.4 | 0.0 (0.0%) | 1,260,000 |
7 Nov 2003 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 2.4 | -0.01 (-1.64%) | 1,340,000 |
6 Nov 2003 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 2.44 | -0.01 (-1.61%) | 1,050,000 |
5 Nov 2003 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 2.48 | -0.02 (-3.13%) | 1,030,000 |
4 Nov 2003 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 2.56 | +0.01 (+1.59%) | 1,100,000 |
3 Nov 2003 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 2.52 | 0.0 (0.0%) | 1,010,000 |
31 Oct 2003 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 2.52 | +0.01 (+1.61%) | 1,180,000 |
30 Oct 2003 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 2.48 | 0.0 (0.0%) | 1,280,000 |
29 Oct 2003 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 2.48 | +0.01 (+1.64%) | 1,200,000 |
28 Oct 2003 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 2.44 | +0.02 (+3.39%) | 1,570,000 |
27 Oct 2003 | HKD | 0.58 | 0.6 | 0.56 | 0.59 | 2.36 | +0.01 (+1.72%) | 1,780,000 |
24 Oct 2003 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 2.32 | +0.01 (+1.75%) | 1,590,000 |
23 Oct 2003 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 2.28 | -0.02 (-3.39%) | 1,040,000 |
22 Oct 2003 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 2.36 | -0.01 (-1.67%) | 1,830,000 |
21 Oct 2003 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 2.4 | -0.01 (-1.64%) | 1,060,000 |
20 Oct 2003 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 2.44 | +0.01 (+1.67%) | 1,230,000 |
17 Oct 2003 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 2.4 | -0.01 (-1.64%) | 1,270,000 |
16 Oct 2003 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 2.44 | -0.01 (-1.61%) | 1,030,000 |
15 Oct 2003 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 2.48 | -0.01 (-1.59%) | 1,310,000 |
14 Oct 2003 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 2.52 | -0.01 (-1.56%) | 1,210,000 |