Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 350 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 350 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 350 | +0.01 (+1.45%) | 1,402,283 |
23 Dec 2003 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 345 | -0.01 (-1.43%) | 1,532,000 |
22 Dec 2003 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 350 | -0.03 (-4.11%) | 3,598,180 |
19 Dec 2003 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 365 | 0.0 (0.0%) | 1,585,000 |
18 Dec 2003 | HKD | 0.71 | 0.74 | 0.69 | 0.73 | 365 | +0.02 (+2.82%) | 3,014,260 |
17 Dec 2003 | HKD | 0.74 | 0.74 | 0.68 | 0.71 | 355 | -0.02 (-2.74%) | 2,911,000 |
16 Dec 2003 | HKD | 0.76 | 0.77 | 0.72 | 0.73 | 365 | -0.03 (-3.95%) | 5,791,000 |
15 Dec 2003 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 380 | -0.03 (-3.80%) | 6,815,000 |
12 Dec 2003 | HKD | 0.82 | 0.84 | 0.77 | 0.79 | 395 | -0.03 (-3.66%) | 17,045,000 |
11 Dec 2003 | HKD | 0.79 | 0.83 | 0.78 | 0.82 | 410 | +0.05 (+6.49%) | 18,970,060 |
10 Dec 2003 | HKD | 0.75 | 0.81 | 0.75 | 0.77 | 385 | +0.01 (+1.32%) | 33,573,080 |
9 Dec 2003 | HKD | 0.69 | 0.76 | 0.69 | 0.76 | 380 | +0.08 (+11.76%) | 31,149,600 |
8 Dec 2003 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 340 | +0.01 (+1.49%) | 9,784,800 |
5 Dec 2003 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 335 | -0.01 (-1.47%) | 7,577,000 |
4 Dec 2003 | HKD | 0.7 | 0.71 | 0.67 | 0.68 | 340 | -0.02 (-2.86%) | 23,015,113 |
3 Dec 2003 | HKD | 0.7 | 0.72 | 0.68 | 0.7 | 350 | 0.0 (0.0%) | 19,771,100 |
2 Dec 2003 | HKD | 0.7 | 0.72 | 0.68 | 0.7 | 350 | -0.01 (-1.41%) | 18,435,830 |
1 Dec 2003 | HKD | 0.74 | 0.74 | 0.69 | 0.71 | 355 | -0.01 (-1.39%) | 14,037,400 |
28 Nov 2003 | HKD | 0.74 | 0.76 | 0.72 | 0.72 | 360 | -0.01 (-1.37%) | 20,911,000 |
27 Nov 2003 | HKD | 0.7 | 0.76 | 0.68 | 0.73 | 365 | +0.03 (+4.29%) | 14,992,360 |
26 Nov 2003 | HKD | 0.74 | 0.74 | 0.7 | 0.7 | 350 | -0.04 (-5.41%) | 9,316,500 |
25 Nov 2003 | HKD | 0.75 | 0.77 | 0.73 | 0.74 | 370 | 0.0 (0.0%) | 15,614,500 |
24 Nov 2003 | HKD | 0.76 | 0.77 | 0.73 | 0.74 | 370 | -0.01 (-1.33%) | 14,850,000 |
21 Nov 2003 | HKD | 0.76 | 0.78 | 0.74 | 0.75 | 375 | -0.02 (-2.60%) | 6,739,400 |
20 Nov 2003 | HKD | 0.78 | 0.82 | 0.77 | 0.77 | 385 | -0.01 (-1.28%) | 13,734,180 |
19 Nov 2003 | HKD | 0.78 | 0.8 | 0.76 | 0.78 | 390 | -0.02 (-2.50%) | 12,790,240 |
18 Nov 2003 | HKD | 0.84 | 0.85 | 0.77 | 0.8 | 400 | -0.04 (-4.76%) | 30,669,000 |
17 Nov 2003 | HKD | 0.9 | 0.9 | 0.83 | 0.84 | 420 | -0.07 (-7.69%) | 27,933,200 |