Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | HKD | 0.93 | 1 | 0.89 | 0.91 | 455 | -0.02 (-2.15%) | 62,166,000 |
13 Nov 2003 | HKD | 0.92 | 1.22 | 0.92 | 0.93 | 465 | +0.01 (+1.09%) | 105,832,440 |
12 Nov 2003 | HKD | 0.99 | 0.99 | 0.92 | 0.92 | 460 | -0.06 (-6.12%) | 1,734,440 |
11 Nov 2003 | HKD | 1.01 | 1.03 | 0.96 | 0.98 | 490 | -0.05 (-4.85%) | 3,224,240 |
10 Nov 2003 | HKD | 1.07 | 1.07 | 1.02 | 1.03 | 515 | -0.04 (-3.74%) | 1,341,080 |
7 Nov 2003 | HKD | 1.06 | 1.09 | 1.03 | 1.07 | 535 | -0.01 (-0.93%) | 3,071,120 |
6 Nov 2003 | HKD | 1.13 | 1.14 | 1.06 | 1.08 | 540 | -0.06 (-5.26%) | 3,644,240 |
5 Nov 2003 | HKD | 1.17 | 1.18 | 1.13 | 1.14 | 570 | -0.03 (-2.56%) | 2,881,020 |
4 Nov 2003 | HKD | 1.21 | 1.21 | 1.16 | 1.17 | 585 | -0.02 (-1.68%) | 2,723,200 |
3 Nov 2003 | HKD | 1.2 | 1.25 | 1.17 | 1.19 | 595 | -0.02 (-1.65%) | 2,846,080 |
31 Oct 2003 | HKD | 1.2 | 1.24 | 1.2 | 1.21 | 605 | +0.02 (+1.68%) | 1,713,620 |
30 Oct 2003 | HKD | 1.2 | 1.22 | 1.18 | 1.19 | 595 | -0.01 (-0.83%) | 1,872,100 |
29 Oct 2003 | HKD | 1.24 | 1.25 | 1.2 | 1.2 | 600 | -0.04 (-3.23%) | 1,889,500 |
28 Oct 2003 | HKD | 1.23 | 1.27 | 1.22 | 1.24 | 620 | +0.02 (+1.64%) | 2,482,800 |
27 Oct 2003 | HKD | 1.28 | 1.3 | 1.22 | 1.22 | 610 | -0.05 (-3.94%) | 12,533,720 |
24 Oct 2003 | HKD | 1.25 | 1.33 | 1.23 | 1.27 | 635 | +0.03 (+2.42%) | 1,900,120 |
23 Oct 2003 | HKD | 1.34 | 1.36 | 1.22 | 1.24 | 620 | -0.14 (-10.14%) | 4,488,840 |
22 Oct 2003 | HKD | 1.45 | 1.54 | 1.36 | 1.38 | 690 | -0.07 (-4.83%) | 8,329,060 |
21 Oct 2003 | HKD | 1.14 | 1.54 | 1.14 | 1.45 | 725 | +0.3 (+26.09%) | 29,146,580 |
20 Oct 2003 | HKD | 1.1 | 1.24 | 1.1 | 1.15 | 575 | +1.138 (+9483.33%) | 2,068,040 |
17 Oct 2003 | HKD | 0.013 | 0.013 | 0.012 | 0.012 | 6 | -0.001 (-7.69%) | 249,870,000 |
16 Oct 2003 | HKD | 0.014 | 0.014 | 0.013 | 0.013 | 6.5 | -0.001 (-7.14%) | 126,558,000 |
15 Oct 2003 | HKD | 0.013 | 0.014 | 0.013 | 0.014 | 7 | +0.001 (+7.69%) | 232,726,000 |
14 Oct 2003 | HKD | 0.013 | 0.014 | 0.013 | 0.013 | 6.5 | -0.001 (-7.14%) | 451,670,000 |
13 Oct 2003 | HKD | 0.014 | 0.015 | 0.013 | 0.014 | 7 | -0.001 (-6.67%) | 421,924,000 |
10 Oct 2003 | HKD | 0.015 | 0.015 | 0.014 | 0.015 | 7.5 | 0.0 (0.0%) | 431,250,000 |
9 Oct 2003 | HKD | 0.015 | 0.016 | 0.014 | 0.015 | 7.5 | +0.001 (+7.14%) | 685,348,000 |
8 Oct 2003 | HKD | 0.011 | 0.014 | 0.011 | 0.014 | 7 | +0.003 (+27.27%) | 1,147,070,000 |
7 Oct 2003 | HKD | 0.012 | 0.013 | 0.011 | 0.011 | 5.5 | -0.002 (-15.38%) | 981,064,000 |
6 Oct 2003 | HKD | 0.014 | 0.014 | 0.012 | 0.013 | 6.5 | -0.001 (-7.14%) | 1,195,638,000 |