Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2003 | HKD | 3.375 | 3.375 | 3.375 | 3.375 | 2.25 | 0.0 (0.0%) | 0 |
27 Nov 2003 | HKD | 3.375 | 3.425 | 3.375 | 3.375 | 2.25 | +0.05 (+1.50%) | 284,000 |
26 Nov 2003 | HKD | 3.375 | 3.375 | 3.325 | 3.325 | 2.2167 | 0.0 (0.0%) | 60,000 |
25 Nov 2003 | HKD | 3.375 | 3.4 | 3.3 | 3.325 | 2.2167 | -0.05 (-1.48%) | 718,000 |
24 Nov 2003 | HKD | 3.4 | 3.4 | 3.375 | 3.375 | 2.25 | -0.075 (-2.17%) | 347,000 |
21 Nov 2003 | HKD | 3.3 | 3.45 | 3.3 | 3.45 | 2.3 | -0.075 (-2.13%) | 734,000 |
20 Nov 2003 | HKD | 3.5 | 3.525 | 3.5 | 3.525 | 2.35 | -0.05 (-1.40%) | 294,000 |
19 Nov 2003 | HKD | 3.575 | 3.575 | 3.5 | 3.575 | 2.3833 | -0.025 (-0.69%) | 408,000 |
18 Nov 2003 | HKD | 3.5 | 3.7 | 3.5 | 3.6 | 2.4 | +0.125 (+3.60%) | 4,003,000 |
17 Nov 2003 | HKD | 3.4 | 3.525 | 3.35 | 3.475 | 2.3167 | +0.075 (+2.21%) | 1,168,000 |
14 Nov 2003 | HKD | 3.325 | 3.45 | 3.325 | 3.4 | 2.2667 | +0.075 (+2.26%) | 606,000 |
13 Nov 2003 | HKD | 3.325 | 3.4 | 3.325 | 3.325 | 2.2167 | +0.025 (+0.76%) | 240,000 |
12 Nov 2003 | HKD | 3.35 | 3.35 | 3.275 | 3.3 | 2.2 | -0.1 (-2.94%) | 364,000 |
11 Nov 2003 | HKD | 3.25 | 3.4 | 3.25 | 3.4 | 2.2667 | +0.15 (+4.62%) | 384,000 |
10 Nov 2003 | HKD | 3.4 | 3.4 | 3.25 | 3.25 | 2.1667 | -0.15 (-4.41%) | 260,000 |
7 Nov 2003 | HKD | 3.4 | 3.425 | 3.35 | 3.4 | 2.2667 | +0.2 (+6.25%) | 762,000 |
6 Nov 2003 | HKD | 3.15 | 3.2 | 3.15 | 3.2 | 2.1333 | +0.05 (+1.59%) | 476,000 |
5 Nov 2003 | HKD | 3.125 | 3.175 | 3.125 | 3.15 | 2.1 | +0.05 (+1.61%) | 151,000 |
4 Nov 2003 | HKD | 3.125 | 3.125 | 3.1 | 3.1 | 2.0667 | 0.0 (0.0%) | 62,000 |
3 Nov 2003 | HKD | 3.125 | 3.15 | 3.1 | 3.1 | 2.0667 | -0.025 (-0.80%) | 134,000 |
31 Oct 2003 | HKD | 3.175 | 3.175 | 3.1 | 3.125 | 2.0833 | -0.05 (-1.57%) | 192,000 |
30 Oct 2003 | HKD | 3.175 | 3.175 | 3.15 | 3.175 | 2.1167 | -0.075 (-2.31%) | 190,000 |
29 Oct 2003 | HKD | 3.2 | 3.25 | 3.175 | 3.25 | 2.1667 | +0.075 (+2.36%) | 272,000 |
28 Oct 2003 | HKD | 3.15 | 3.175 | 3.15 | 3.175 | 2.1167 | +0.075 (+2.42%) | 70,000 |
27 Oct 2003 | HKD | 3.05 | 3.1 | 3.05 | 3.1 | 2.0667 | -0.025 (-0.80%) | 52,000 |
24 Oct 2003 | HKD | 3.2 | 3.2 | 3.025 | 3.125 | 2.0833 | -0.05 (-1.57%) | 574,000 |
23 Oct 2003 | HKD | 3.25 | 3.25 | 3.15 | 3.175 | 2.1167 | -0.175 (-5.22%) | 1,248,000 |
22 Oct 2003 | HKD | 3.25 | 3.35 | 3.25 | 3.35 | 2.2333 | +0.15 (+4.69%) | 1,106,000 |
21 Oct 2003 | HKD | 3.35 | 3.35 | 3.2 | 3.2 | 2.1333 | -0.25 (-7.25%) | 730,000 |
20 Oct 2003 | HKD | 3.15 | 3.45 | 3.15 | 3.45 | 2.3 | +0.275 (+8.66%) | 2,230,000 |