Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | HKD | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 54,000 |
9 Dec 2003 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 225,000 |
8 Dec 2003 | HKD | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 60,000 |
5 Dec 2003 | HKD | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 159,000 |
4 Dec 2003 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 111,000 |
3 Dec 2003 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 72,000 |
2 Dec 2003 | HKD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,031,000 |
1 Dec 2003 | HKD | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | +0.06 (+4.20%) | 639,000 |
28 Nov 2003 | HKD | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 2,706,000 |
27 Nov 2003 | HKD | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 834,000 |
26 Nov 2003 | HKD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,095,000 |
24 Nov 2003 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 882,000 |
21 Nov 2003 | HKD | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 696,000 |
20 Nov 2003 | HKD | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 234,000 |
19 Nov 2003 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 231,000 |
18 Nov 2003 | HKD | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 426,000 |
17 Nov 2003 | HKD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 285,000 |
14 Nov 2003 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 369,000 |
13 Nov 2003 | HKD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 498,000 |
12 Nov 2003 | HKD | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 543,000 |
11 Nov 2003 | HKD | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 870,000 |
10 Nov 2003 | HKD | 1.5 | 1.5 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,749,000 |
7 Nov 2003 | HKD | 1.5 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 1,935,000 |
6 Nov 2003 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,074,000 |
5 Nov 2003 | HKD | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,866,000 |
4 Nov 2003 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | +0.02 (+1.32%) | 5,712,000 |
3 Nov 2003 | HKD | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 828,000 |
31 Oct 2003 | HKD | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,098,000 |
30 Oct 2003 | HKD | 1.51 | 1.55 | 1.46 | 1.55 | 1.55 | +0.04 (+2.65%) | 5,337,000 |
29 Oct 2003 | HKD | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,179,000 |