Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 660,000 |
21 Nov 2003 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.92 | -0.01 (-2.13%) | 1,840,000 |
20 Nov 2003 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.94 | +0.005 (+1.08%) | 1,175,000 |
19 Nov 2003 | HKD | 0.47 | 0.475 | 0.465 | 0.465 | 0.93 | -0.01 (-2.11%) | 940,000 |
18 Nov 2003 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.95 | -0.005 (-1.04%) | 460,000 |
17 Nov 2003 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.96 | -0.015 (-3.03%) | 1,930,000 |
14 Nov 2003 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.99 | +0.005 (+1.02%) | 2,480,000 |
13 Nov 2003 | HKD | 0.485 | 0.5 | 0.485 | 0.49 | 0.98 | +0.015 (+3.16%) | 1,870,000 |
12 Nov 2003 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.95 | +0.01 (+2.15%) | 470,000 |
11 Nov 2003 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.93 | -0.01 (-2.11%) | 2,065,000 |
10 Nov 2003 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.95 | -0.01 (-2.06%) | 1,020,000 |
7 Nov 2003 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.97 | -0.005 (-1.02%) | 665,000 |
6 Nov 2003 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 0.98 | 0.0 (0.0%) | 2,915,000 |
5 Nov 2003 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.98 | -0.01 (-2%) | 1,550,000 |
4 Nov 2003 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 1 | +0.01 (+2.04%) | 4,835,000 |
3 Nov 2003 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.98 | -0.01 (-2%) | 3,565,000 |
31 Oct 2003 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 1 | +0.02 (+4.17%) | 5,980,000 |
30 Oct 2003 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.96 | -0.005 (-1.03%) | 1,440,000 |
29 Oct 2003 | HKD | 0.49 | 0.495 | 0.475 | 0.485 | 0.97 | 0.0 (0.0%) | 2,850,000 |
28 Oct 2003 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.97 | 0.0 (0.0%) | 1,270,000 |
27 Oct 2003 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.97 | +0.01 (+2.11%) | 1,205,000 |
24 Oct 2003 | HKD | 0.47 | 0.485 | 0.465 | 0.475 | 0.95 | +0.005 (+1.06%) | 4,840,000 |
23 Oct 2003 | HKD | 0.5 | 0.5 | 0.47 | 0.47 | 0.94 | -0.04 (-7.84%) | 9,300,000 |
22 Oct 2003 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 1.02 | -0.01 (-1.92%) | 5,025,000 |
21 Oct 2003 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 1.04 | 0.0 (0.0%) | 9,565,000 |
20 Oct 2003 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 1.04 | +0.03 (+6.12%) | 18,415,000 |
17 Oct 2003 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.98 | 0.0 (0.0%) | 5,460,000 |
16 Oct 2003 | HKD | 0.48 | 0.5 | 0.48 | 0.49 | 0.98 | +0.02 (+4.26%) | 18,760,000 |
15 Oct 2003 | HKD | 0.45 | 0.485 | 0.45 | 0.47 | 0.94 | +0.04 (+9.30%) | 16,645,000 |
14 Oct 2003 | HKD | 0.445 | 0.45 | 0.42 | 0.43 | 0.86 | +0.005 (+1.18%) | 6,470,000 |