Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 2.4 | 2.45 | 2.4 | 2.425 | 2.425 | +0.025 (+1.04%) | 1,338,000 |
12 Nov 2003 | HKD | 2.35 | 2.425 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 1,124,000 |
11 Nov 2003 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.075 (-3.09%) | 1,636,000 |
10 Nov 2003 | HKD | 2.475 | 2.475 | 2.4 | 2.425 | 2.425 | -0.025 (-1.02%) | 3,428,000 |
7 Nov 2003 | HKD | 2.475 | 2.475 | 2.425 | 2.45 | 2.45 | -0.025 (-1.01%) | 1,284,000 |
6 Nov 2003 | HKD | 2.45 | 2.475 | 2.4 | 2.475 | 2.475 | 0.0 (0.0%) | 3,424,000 |
5 Nov 2003 | HKD | 2.425 | 2.525 | 2.4 | 2.475 | 2.475 | +0.05 (+2.06%) | 3,634,000 |
4 Nov 2003 | HKD | 2.5 | 2.5 | 2.425 | 2.425 | 2.425 | -0.025 (-1.02%) | 1,418,000 |
3 Nov 2003 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 4,580,000 |
31 Oct 2003 | HKD | 2.35 | 2.5 | 2.35 | 2.5 | 2.5 | +0.15 (+6.38%) | 6,828,000 |
30 Oct 2003 | HKD | 2.425 | 2.425 | 2.325 | 2.35 | 2.35 | -0.075 (-3.09%) | 1,636,000 |
29 Oct 2003 | HKD | 2.425 | 2.45 | 2.375 | 2.425 | 2.425 | 0.0 (0.0%) | 3,108,000 |
28 Oct 2003 | HKD | 2.3 | 2.425 | 2.3 | 2.425 | 2.425 | +0.15 (+6.59%) | 5,025,500 |
27 Oct 2003 | HKD | 2.275 | 2.35 | 2.275 | 2.275 | 2.275 | 0.0 (0.0%) | 1,500,000 |
24 Oct 2003 | HKD | 2.25 | 2.275 | 2.175 | 2.275 | 2.275 | +0.075 (+3.41%) | 2,568,000 |
23 Oct 2003 | HKD | 2.35 | 2.35 | 2.175 | 2.2 | 2.2 | -0.15 (-6.38%) | 4,714,000 |
22 Oct 2003 | HKD | 2.35 | 2.375 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 2,820,000 |
21 Oct 2003 | HKD | 2.4 | 2.425 | 2.325 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,512,000 |
20 Oct 2003 | HKD | 2.375 | 2.425 | 2.375 | 2.4 | 2.4 | +0.025 (+1.05%) | 6,034,000 |
17 Oct 2003 | HKD | 2.375 | 2.4 | 2.325 | 2.375 | 2.375 | 0.0 (0.0%) | 5,196,000 |
16 Oct 2003 | HKD | 2.325 | 2.425 | 2.3 | 2.375 | 2.375 | +0.05 (+2.15%) | 10,464,000 |
15 Oct 2003 | HKD | 2.35 | 2.35 | 2.3 | 2.325 | 2.325 | 0.0 (0.0%) | 3,672,000 |
14 Oct 2003 | HKD | 2.4 | 2.4 | 2.325 | 2.325 | 2.325 | -0.05 (-2.11%) | 2,386,000 |
13 Oct 2003 | HKD | 2.475 | 2.475 | 2.35 | 2.375 | 2.375 | -0.075 (-3.06%) | 3,546,000 |
10 Oct 2003 | HKD | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | +0.025 (+1.03%) | 4,640,000 |
9 Oct 2003 | HKD | 2.375 | 2.5 | 2.325 | 2.425 | 2.425 | +0.075 (+3.19%) | 16,678,000 |
8 Oct 2003 | HKD | 2.35 | 2.375 | 2.3 | 2.35 | 2.35 | +0.025 (+1.08%) | 2,154,000 |
7 Oct 2003 | HKD | 2.35 | 2.35 | 2.3 | 2.325 | 2.325 | -0.025 (-1.06%) | 2,546,000 |
6 Oct 2003 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 3,340,699 |
3 Oct 2003 | HKD | 2.4 | 2.4 | 2.325 | 2.4 | 2.4 | +0.025 (+1.05%) | 6,115,500 |