Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2003 | HKD | 4.725 | 4.75 | 4.725 | 4.75 | 4.75 | +0.025 (+0.53%) | 76,000 |
4 Nov 2003 | HKD | 4.75 | 4.75 | 4.725 | 4.725 | 4.725 | -0.025 (-0.53%) | 113,000 |
3 Nov 2003 | HKD | 4.725 | 4.75 | 4.725 | 4.75 | 4.75 | +0.025 (+0.53%) | 139,000 |
31 Oct 2003 | HKD | 4.725 | 4.75 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 113,000 |
30 Oct 2003 | HKD | 4.725 | 4.75 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 77,000 |
29 Oct 2003 | HKD | 4.725 | 4.75 | 4.725 | 4.725 | 4.725 | +0.025 (+0.53%) | 1,582,000 |
28 Oct 2003 | HKD | 4.65 | 4.7 | 4.65 | 4.7 | 4.7 | +0.075 (+1.62%) | 224,000 |
27 Oct 2003 | HKD | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | +0.025 (+0.54%) | 457,000 |
23 Oct 2003 | HKD | 4.65 | 4.65 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,070,000 |
22 Oct 2003 | HKD | 4.625 | 4.625 | 4.6 | 4.6 | 4.6 | -0.025 (-0.54%) | 720,000 |
21 Oct 2003 | HKD | 4.65 | 4.65 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 116,000 |
20 Oct 2003 | HKD | 4.65 | 4.65 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 184,000 |
17 Oct 2003 | HKD | 4.625 | 4.65 | 4.625 | 4.625 | 4.625 | 0.0 (0.0%) | 21,000 |
16 Oct 2003 | HKD | 4.6 | 4.65 | 4.575 | 4.625 | 4.625 | +0.025 (+0.54%) | 1,469,000 |
15 Oct 2003 | HKD | 4.625 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 510,000 |
14 Oct 2003 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 709,000 |
13 Oct 2003 | HKD | 4.575 | 4.6 | 4.575 | 4.6 | 4.6 | +0.025 (+0.55%) | 63,000 |
10 Oct 2003 | HKD | 4.575 | 4.575 | 4.55 | 4.575 | 4.575 | +0.025 (+0.55%) | 168,000 |
9 Oct 2003 | HKD | 4.575 | 4.6 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 647,000 |
8 Oct 2003 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.025 (-0.54%) | 804,000 |
7 Oct 2003 | HKD | 4.725 | 4.725 | 4.625 | 4.625 | 4.625 | -0.1 (-2.12%) | 1,157,000 |
6 Oct 2003 | HKD | 4.725 | 4.725 | 4.7 | 4.725 | 4.725 | +0.025 (+0.53%) | 136,000 |
3 Oct 2003 | HKD | 4.725 | 4.725 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 85,000 |
2 Oct 2003 | HKD | 4.75 | 4.75 | 4.725 | 4.75 | 4.75 | 0.0 (0.0%) | 1,541,000 |
1 Oct 2003 | HKD | 4.725 | 4.75 | 4.725 | 4.75 | 4.75 | +0.025 (+0.53%) | 476,000 |
30 Sep 2003 | HKD | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 905,000 |
29 Sep 2003 | HKD | 4.725 | 4.725 | 4.7 | 4.725 | 4.725 | 0.0 (0.0%) | 1,190,000 |
26 Sep 2003 | HKD | 4.725 | 4.725 | 4.7 | 4.725 | 4.725 | 0.0 (0.0%) | 292,000 |
25 Sep 2003 | HKD | 4.725 | 4.75 | 4.7 | 4.725 | 4.725 | 0.0 (0.0%) | 458,000 |
24 Sep 2003 | HKD | 4.725 | 4.75 | 4.725 | 4.725 | 4.725 | +0.025 (+0.53%) | 3,203,000 |