Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 738,000 |
30 Dec 2003 | HKD | 1.4 | 1.4 | 1.25 | 1.3 | 1.3 | -0.13 (-9.09%) | 722,000 |
29 Dec 2003 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 204,000 |
26 Dec 2003 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.05 (+3.62%) | 668,000 |
23 Dec 2003 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 60,000 |
22 Dec 2003 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 238,000 |
19 Dec 2003 | HKD | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | +0.06 (+4.44%) | 336,000 |
18 Dec 2003 | HKD | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 770,000 |
17 Dec 2003 | HKD | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 186,000 |
16 Dec 2003 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 498,000 |
15 Dec 2003 | HKD | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 1,044,000 |
12 Dec 2003 | HKD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 844,000 |
11 Dec 2003 | HKD | 1.46 | 1.5 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,710,000 |
10 Dec 2003 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,944,000 |
9 Dec 2003 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,760,000 |
8 Dec 2003 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 864,000 |
5 Dec 2003 | HKD | 1.57 | 1.6 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 11,822,000 |
4 Dec 2003 | HKD | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 2,156,000 |
3 Dec 2003 | HKD | 1.46 | 1.51 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,796,000 |
2 Dec 2003 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 1,232,000 |
1 Dec 2003 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 938,000 |
28 Nov 2003 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,128,000 |
27 Nov 2003 | HKD | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,494,000 |
26 Nov 2003 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 344,000 |
25 Nov 2003 | HKD | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 230,000 |
24 Nov 2003 | HKD | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 228,000 |
21 Nov 2003 | HKD | 1.39 | 1.41 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 146,000 |