Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2004 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.89 | 0.0 (0.0%) | 915,000 |
2 Jan 2004 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.89 | +0.01 (+2.30%) | 435,000 |
1 Jan 2004 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.87 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.435 | 0.44 | 0.435 | 0.435 | 0.87 | -0.005 (-1.14%) | 185,000 |
30 Dec 2003 | HKD | 0.46 | 0.46 | 0.435 | 0.44 | 0.88 | -0.01 (-2.22%) | 885,000 |
29 Dec 2003 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.9 | -0.005 (-1.10%) | 600,000 |
26 Dec 2003 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.91 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.91 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.91 | -0.015 (-3.19%) | 635,000 |
23 Dec 2003 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.94 | +0.02 (+4.44%) | 3,875,000 |
22 Dec 2003 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.9 | +0.02 (+4.65%) | 1,190,000 |
19 Dec 2003 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.86 | +0.005 (+1.18%) | 875,000 |
18 Dec 2003 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.85 | +0.01 (+2.41%) | 230,000 |
17 Dec 2003 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.83 | -0.015 (-3.49%) | 290,000 |
16 Dec 2003 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.86 | -0.005 (-1.15%) | 1,620,000 |
15 Dec 2003 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.87 | -0.02 (-4.40%) | 865,000 |
12 Dec 2003 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 0.91 | +0.01 (+2.25%) | 2,195,000 |
11 Dec 2003 | HKD | 0.43 | 0.45 | 0.43 | 0.445 | 0.89 | +0.01 (+2.30%) | 2,390,000 |
10 Dec 2003 | HKD | 0.44 | 0.45 | 0.435 | 0.435 | 0.87 | 0.0 (0.0%) | 645,000 |
9 Dec 2003 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.87 | +0.005 (+1.16%) | 875,000 |
8 Dec 2003 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.86 | -0.01 (-2.27%) | 1,045,000 |
5 Dec 2003 | HKD | 0.455 | 0.455 | 0.44 | 0.44 | 0.88 | -0.015 (-3.30%) | 1,505,000 |
4 Dec 2003 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.91 | -0.005 (-1.09%) | 765,000 |
3 Dec 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | -0.005 (-1.08%) | 1,515,000 |
2 Dec 2003 | HKD | 0.48 | 0.485 | 0.465 | 0.465 | 0.93 | -0.015 (-3.12%) | 1,145,000 |
1 Dec 2003 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.96 | +0.02 (+4.35%) | 1,740,000 |
28 Nov 2003 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 870,000 |
27 Nov 2003 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.92 | -0.005 (-1.08%) | 230,000 |
26 Nov 2003 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.93 | 0.0 (0.0%) | 555,000 |
25 Nov 2003 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.93 | +0.005 (+1.09%) | 350,000 |