Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2003 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 100,000 |
16 Oct 2003 | HKD | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | 0.0 (0.0%) | 610,000 |
15 Oct 2003 | HKD | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | -0.02 (-3.45%) | 490,000 |
14 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
13 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
10 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
9 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 50,000 |
8 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
7 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 40,000 |
6 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.02 (+3.57%) | 120,000 |
3 Oct 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 285,000 |
2 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
1 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 260,000 |
29 Sep 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
26 Sep 2003 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 700,000 |
25 Sep 2003 | HKD | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | -0.03 (-4.62%) | 390,000 |
24 Sep 2003 | HKD | 0.65 | 0.65 | 0.56 | 0.65 | 0.65 | +0.03 (+4.84%) | 175,000 |
23 Sep 2003 | HKD | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | +0.04 (+6.90%) | 445,000 |
22 Sep 2003 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 1,600,000 |
19 Sep 2003 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,130,000 |
18 Sep 2003 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,395,000 |
17 Sep 2003 | HKD | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | 0.0 (0.0%) | 940,000 |
16 Sep 2003 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,600,000 |
15 Sep 2003 | HKD | 0.58 | 0.58 | 0.52 | 0.57 | 0.57 | -0.01 (-1.72%) | 705,000 |
12 Sep 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 330,000 |
10 Sep 2003 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 2,270,000 |
9 Sep 2003 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 140,000 |
8 Sep 2003 | HKD | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | +0.01 (+1.72%) | 910,000 |