Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | HKD | 0.52 | 0.55 | 0.47 | 0.47 | 0.0854 | -0.02 (-4.08%) | 406,000 |
25 Nov 2003 | HKD | 0.44 | 0.49 | 0.44 | 0.49 | 0.089 | +0.09 (+22.50%) | 293,000 |
24 Nov 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | 0.0 (0.0%) | 0 |
21 Nov 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | 0.0 (0.0%) | 0 |
20 Nov 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | 0.0 (0.0%) | 106,000 |
19 Nov 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | +0.02 (+5.26%) | 0 |
18 Nov 2003 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.069 | -0.02 (-5%) | 34,000 |
17 Nov 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | 0.0 (0.0%) | 0 |
14 Nov 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | +0.02 (+5.26%) | 70,000 |
13 Nov 2003 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.069 | +0.01 (+2.70%) | 94,000 |
12 Nov 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.0672 | 0.0 (0.0%) | 0 |
11 Nov 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.0672 | 0.0 (0.0%) | 0 |
10 Nov 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.0672 | 0.0 (0.0%) | 292,530 |
7 Nov 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.0672 | +0.005 (+1.37%) | 4,000 |
6 Nov 2003 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.0663 | -0.035 (-8.75%) | 173,610 |
5 Nov 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | +0.02 (+5.26%) | 117,085 |
4 Nov 2003 | HKD | 0.4 | 0.4 | 0.36 | 0.38 | 0.069 | -0.11 (-22.45%) | 752,999 |
3 Nov 2003 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 0 |
31 Oct 2003 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | +0.09 (+22.50%) | 0 |
30 Oct 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | -0.09 (-18.37%) | 333 |
29 Oct 2003 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | +0.09 (+22.50%) | 0 |
28 Oct 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | -0.09 (-18.37%) | 13 |
27 Oct 2003 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 0 |
24 Oct 2003 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 0 |
23 Oct 2003 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.089 | 0.0 (0.0%) | 10,706 |
22 Oct 2003 | HKD | 0.45 | 0.49 | 0.45 | 0.49 | 0.089 | +0.04 (+8.89%) | 140,626 |
21 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 50,666 |
20 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 0 |
17 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 0 |
16 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | +0.07 (+18.42%) | 0 |