Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | HKD | 3.525 | 3.525 | 3.4 | 3.5 | 3.5 | -0.025 (-0.71%) | 2,275,000 |
13 Nov 2003 | HKD | 3.5 | 3.65 | 3.5 | 3.525 | 3.525 | 0.0 (0.0%) | 2,781,000 |
12 Nov 2003 | HKD | 3.5 | 3.575 | 3.45 | 3.525 | 3.525 | -0.075 (-2.08%) | 3,459,000 |
11 Nov 2003 | HKD | 3.4 | 3.675 | 3.4 | 3.6 | 3.6 | +0.175 (+5.11%) | 3,076,000 |
10 Nov 2003 | HKD | 3.5 | 3.5 | 3.375 | 3.425 | 3.425 | -0.15 (-4.20%) | 2,826,000 |
7 Nov 2003 | HKD | 3.45 | 3.625 | 3.45 | 3.575 | 3.575 | +0.075 (+2.14%) | 2,937,000 |
6 Nov 2003 | HKD | 3.525 | 3.65 | 3.375 | 3.5 | 3.5 | -0.075 (-2.10%) | 3,517,000 |
5 Nov 2003 | HKD | 3.75 | 3.75 | 3.475 | 3.575 | 3.575 | -0.175 (-4.67%) | 3,742,000 |
4 Nov 2003 | HKD | 3.7 | 3.9 | 3.65 | 3.75 | 3.75 | +0.075 (+2.04%) | 10,791,370 |
3 Nov 2003 | HKD | 3.275 | 3.725 | 3.275 | 3.675 | 3.675 | +0.4 (+12.21%) | 28,116,000 |
31 Oct 2003 | HKD | 3.1 | 3.375 | 3.1 | 3.275 | 3.275 | +0.275 (+9.17%) | 36,188,000 |
30 Oct 2003 | HKD | 2.85 | 3.15 | 2.8 | 3 | 3 | +0.15 (+5.26%) | 37,929,000 |
29 Oct 2003 | HKD | 2.85 | 2.925 | 2.775 | 2.85 | 2.85 | +0.125 (+4.59%) | 13,419,000 |
28 Oct 2003 | HKD | 2.725 | 2.85 | 2.7 | 2.725 | 2.725 | -0.025 (-0.91%) | 4,386,134 |
27 Oct 2003 | HKD | 2.725 | 2.775 | 2.7 | 2.75 | 2.75 | +0.025 (+0.92%) | 1,540,172 |
24 Oct 2003 | HKD | 2.775 | 2.775 | 2.7 | 2.725 | 2.725 | 0.0 (0.0%) | 1,635,000 |
23 Oct 2003 | HKD | 2.85 | 2.85 | 2.7 | 2.725 | 2.725 | -0.15 (-5.22%) | 4,941,500 |
22 Oct 2003 | HKD | 2.85 | 2.9 | 2.775 | 2.875 | 2.875 | +0.05 (+1.77%) | 11,772,110 |
21 Oct 2003 | HKD | 2.8 | 2.85 | 2.775 | 2.825 | 2.825 | +0.025 (+0.89%) | 9,724,000 |
20 Oct 2003 | HKD | 2.85 | 2.875 | 2.75 | 2.8 | 2.8 | -0.025 (-0.88%) | 3,818,111 |
17 Oct 2003 | HKD | 2.7 | 2.9 | 2.7 | 2.825 | 2.825 | +0.175 (+6.60%) | 13,637,000 |
16 Oct 2003 | HKD | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | +0.1 (+3.92%) | 5,360,000 |
15 Oct 2003 | HKD | 2.575 | 2.6 | 2.55 | 2.55 | 2.55 | -0.025 (-0.97%) | 1,233,111 |
14 Oct 2003 | HKD | 2.65 | 2.65 | 2.55 | 2.575 | 2.575 | -0.05 (-1.90%) | 706,000 |
13 Oct 2003 | HKD | 2.575 | 2.625 | 2.575 | 2.625 | 2.625 | +0.05 (+1.94%) | 764,000 |
10 Oct 2003 | HKD | 2.65 | 2.7 | 2.5 | 2.575 | 2.575 | -0.075 (-2.83%) | 2,181,000 |
9 Oct 2003 | HKD | 2.525 | 2.7 | 2.5 | 2.65 | 2.65 | +0.125 (+4.95%) | 2,761,000 |
8 Oct 2003 | HKD | 2.55 | 2.625 | 2.525 | 2.525 | 2.525 | -0.05 (-1.94%) | 1,034,000 |
7 Oct 2003 | HKD | 2.6 | 2.6 | 2.475 | 2.575 | 2.575 | -0.025 (-0.96%) | 729,000 |
6 Oct 2003 | HKD | 2.625 | 2.625 | 2.5 | 2.6 | 2.6 | -0.025 (-0.95%) | 1,119,000 |