Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 48,000 |
23 Dec 2003 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
22 Dec 2003 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
19 Dec 2003 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.04 (+8.33%) | 162,000 |
18 Dec 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
17 Dec 2003 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 540,000 |
16 Dec 2003 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 426,000 |
15 Dec 2003 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 500,000 |
12 Dec 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 70,000 |
11 Dec 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 250,000 |
10 Dec 2003 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 20,000 |
9 Dec 2003 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 80,000 |
8 Dec 2003 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
5 Dec 2003 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 400,000 |
4 Dec 2003 | HKD | 0.56 | 0.65 | 0.55 | 0.6 | 0.6 | +0.02 (+3.45%) | 2,986,000 |
3 Dec 2003 | HKD | 0.58 | 0.6 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 940,000 |
2 Dec 2003 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | -0.07 (-10.77%) | 1,608,000 |
1 Dec 2003 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
28 Nov 2003 | HKD | 0.66 | 0.66 | 0.59 | 0.65 | 0.65 | 0.0 (0.0%) | 240,000 |
27 Nov 2003 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
26 Nov 2003 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
25 Nov 2003 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
24 Nov 2003 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
21 Nov 2003 | HKD | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,194,000 |
20 Nov 2003 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
19 Nov 2003 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
18 Nov 2003 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 20,000 |
17 Nov 2003 | HKD | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | -0.01 (-1.56%) | 232,000 |
14 Nov 2003 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |