Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 2.825 | 2.85 | 2.775 | 2.85 | 2.85 | 0.0 (0.0%) | 2,544,000 |
23 Dec 2003 | HKD | 2.975 | 2.975 | 2.8 | 2.85 | 2.85 | -0.1 (-3.39%) | 3,914,000 |
22 Dec 2003 | HKD | 2.9 | 2.95 | 2.825 | 2.95 | 2.95 | +0.075 (+2.61%) | 4,774,000 |
19 Dec 2003 | HKD | 2.75 | 2.875 | 2.75 | 2.875 | 2.875 | +0.125 (+4.55%) | 8,562,000 |
18 Dec 2003 | HKD | 2.6 | 2.75 | 2.6 | 2.75 | 2.75 | +0.15 (+5.77%) | 4,304,000 |
17 Dec 2003 | HKD | 2.625 | 2.675 | 2.5 | 2.6 | 2.6 | -0.025 (-0.95%) | 5,994,000 |
16 Dec 2003 | HKD | 2.65 | 2.65 | 2.6 | 2.625 | 2.625 | -0.05 (-1.87%) | 1,718,000 |
15 Dec 2003 | HKD | 2.75 | 2.775 | 2.625 | 2.675 | 2.675 | -0.1 (-3.60%) | 2,932,000 |
12 Dec 2003 | HKD | 2.7 | 2.8 | 2.625 | 2.775 | 2.775 | +0.1 (+3.74%) | 10,836,000 |
11 Dec 2003 | HKD | 2.55 | 2.675 | 2.5 | 2.675 | 2.675 | +0.15 (+5.94%) | 10,090,000 |
10 Dec 2003 | HKD | 2.5 | 2.55 | 2.45 | 2.525 | 2.525 | +0.05 (+2.02%) | 8,320,000 |
9 Dec 2003 | HKD | 2.375 | 2.475 | 2.375 | 2.475 | 2.475 | +0.1 (+4.21%) | 4,519,183 |
8 Dec 2003 | HKD | 2.425 | 2.425 | 2.35 | 2.375 | 2.375 | -0.05 (-2.06%) | 1,558,000 |
5 Dec 2003 | HKD | 2.475 | 2.475 | 2.375 | 2.425 | 2.425 | -0.05 (-2.02%) | 1,546,000 |
4 Dec 2003 | HKD | 2.55 | 2.55 | 2.45 | 2.475 | 2.475 | -0.05 (-1.98%) | 2,032,000 |
3 Dec 2003 | HKD | 2.475 | 2.575 | 2.45 | 2.525 | 2.525 | +0.05 (+2.02%) | 5,088,000 |
2 Dec 2003 | HKD | 2.525 | 2.525 | 2.4 | 2.475 | 2.475 | -0.025 (-1%) | 3,850,000 |
1 Dec 2003 | HKD | 2.475 | 2.575 | 2.425 | 2.5 | 2.5 | +0.05 (+2.04%) | 6,178,000 |
28 Nov 2003 | HKD | 2.375 | 2.45 | 2.375 | 2.45 | 2.45 | +0.075 (+3.16%) | 3,684,000 |
27 Nov 2003 | HKD | 2.375 | 2.4 | 2.375 | 2.375 | 2.375 | -0.025 (-1.04%) | 748,000 |
26 Nov 2003 | HKD | 2.4 | 2.4 | 2.375 | 2.4 | 2.4 | 0.0 (0.0%) | 450,000 |
25 Nov 2003 | HKD | 2.35 | 2.4 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 1,172,000 |
24 Nov 2003 | HKD | 2.325 | 2.375 | 2.25 | 2.35 | 2.35 | +0.05 (+2.17%) | 697,000 |
21 Nov 2003 | HKD | 2.3 | 2.325 | 2.25 | 2.3 | 2.3 | -0.025 (-1.08%) | 1,666,000 |
20 Nov 2003 | HKD | 2.4 | 2.4 | 2.325 | 2.325 | 2.325 | -0.05 (-2.11%) | 994,000 |
19 Nov 2003 | HKD | 2.4 | 2.4 | 2.35 | 2.375 | 2.375 | -0.025 (-1.04%) | 1,224,000 |
18 Nov 2003 | HKD | 2.425 | 2.425 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 1,504,000 |
17 Nov 2003 | HKD | 2.45 | 2.45 | 2.375 | 2.4 | 2.4 | -0.025 (-1.03%) | 1,186,000 |
14 Nov 2003 | HKD | 2.45 | 2.45 | 2.4 | 2.425 | 2.425 | 0.0 (0.0%) | 1,334,000 |