Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | +0.005 (+0.15%) | 0 |
24 Dec 2003 | HKD | 3.3 | 3.475 | 3.3 | 3.425 | 3.425 | +0.125 (+3.79%) | 1,615,000 |
23 Dec 2003 | HKD | 3.375 | 3.375 | 3.275 | 3.3 | 3.3 | -0.075 (-2.22%) | 836,000 |
22 Dec 2003 | HKD | 3.325 | 3.375 | 3.275 | 3.375 | 3.375 | -0.05 (-1.46%) | 791,000 |
19 Dec 2003 | HKD | 3.45 | 3.45 | 3.275 | 3.425 | 3.425 | -0.025 (-0.72%) | 2,997,000 |
18 Dec 2003 | HKD | 3.1 | 3.45 | 3 | 3.45 | 3.45 | +0.375 (+12.20%) | 4,639,000 |
17 Dec 2003 | HKD | 3.15 | 3.225 | 3.025 | 3.075 | 3.075 | -0.075 (-2.38%) | 2,452,000 |
16 Dec 2003 | HKD | 3.225 | 3.225 | 3.125 | 3.15 | 3.15 | -0.075 (-2.33%) | 2,554,000 |
15 Dec 2003 | HKD | 3.375 | 3.375 | 3.2 | 3.225 | 3.225 | -0.15 (-4.44%) | 2,497,000 |
12 Dec 2003 | HKD | 3.375 | 3.425 | 3.325 | 3.375 | 3.375 | -0.05 (-1.46%) | 2,828,000 |
11 Dec 2003 | HKD | 3.35 | 3.5 | 3.35 | 3.425 | 3.425 | +0.025 (+0.74%) | 2,407,000 |
10 Dec 2003 | HKD | 3.45 | 3.5 | 3.375 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,072,000 |
9 Dec 2003 | HKD | 3.475 | 3.55 | 3.325 | 3.45 | 3.45 | -0.025 (-0.72%) | 3,271,000 |
8 Dec 2003 | HKD | 3.5 | 3.5 | 3.45 | 3.475 | 3.475 | +0.075 (+2.21%) | 374,000 |
5 Dec 2003 | HKD | 3.575 | 3.575 | 3.4 | 3.4 | 3.4 | -0.125 (-3.55%) | 563,000 |
4 Dec 2003 | HKD | 3.6 | 3.6 | 3.4 | 3.525 | 3.525 | -0.075 (-2.08%) | 1,234,000 |
3 Dec 2003 | HKD | 3.475 | 3.775 | 3.475 | 3.6 | 3.6 | +0.075 (+2.13%) | 3,328,000 |
2 Dec 2003 | HKD | 3.575 | 3.6 | 3.5 | 3.525 | 3.525 | -0.05 (-1.40%) | 1,969,000 |
1 Dec 2003 | HKD | 3.4 | 3.6 | 3.375 | 3.575 | 3.575 | +0.175 (+5.15%) | 4,537,000 |
28 Nov 2003 | HKD | 3.25 | 3.45 | 3.225 | 3.4 | 3.4 | +0.125 (+3.82%) | 4,307,000 |
27 Nov 2003 | HKD | 3.075 | 3.3 | 3.025 | 3.275 | 3.275 | +0.2 (+6.50%) | 6,352,000 |
26 Nov 2003 | HKD | 3.075 | 3.125 | 2.925 | 3.075 | 3.075 | 0.0 (0.0%) | 3,657,000 |
25 Nov 2003 | HKD | 3.225 | 3.3 | 3.025 | 3.075 | 3.075 | -0.2 (-6.11%) | 4,625,000 |
24 Nov 2003 | HKD | 3.15 | 3.3 | 3.1 | 3.275 | 3.275 | +0.15 (+4.80%) | 4,787,000 |
21 Nov 2003 | HKD | 3.2 | 3.2 | 2.95 | 3.125 | 3.125 | -0.075 (-2.34%) | 5,834,000 |
20 Nov 2003 | HKD | 3.475 | 3.475 | 3.2 | 3.2 | 3.2 | -0.275 (-7.91%) | 3,243,000 |
19 Nov 2003 | HKD | 3.5 | 3.575 | 3.45 | 3.475 | 3.475 | -0.1 (-2.80%) | 1,988,000 |
18 Nov 2003 | HKD | 3.65 | 3.7 | 3.525 | 3.575 | 3.575 | -0.15 (-4.03%) | 4,092,000 |
17 Nov 2003 | HKD | 3.5 | 3.8 | 3.45 | 3.725 | 3.725 | +0.225 (+6.43%) | 7,646,000 |