Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 0.09 | 0.105 | 0.09 | 0.105 | 8.4 | +0.005 (+5%) | 10,200 |
1 Oct 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 8 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.1 | 0.108 | 0.1 | 0.1 | 8 | +0.014 (+16.28%) | 105,200 |
29 Sep 2003 | HKD | 0.1 | 0.106 | 0.086 | 0.086 | 6.88 | -0.004 (-4.44%) | 254,400 |
26 Sep 2003 | HKD | 0.075 | 0.09 | 0.075 | 0.09 | 7.2 | 0.0 (0.0%) | 219,000 |
25 Sep 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 7.2 | 0.0 (0.0%) | 8,000 |
24 Sep 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 7.2 | +0.005 (+5.88%) | 9,000 |
23 Sep 2003 | HKD | 0.075 | 0.085 | 0.075 | 0.085 | 6.8 | +0.008 (+10.39%) | 82,000 |
22 Sep 2003 | HKD | 0.076 | 0.077 | 0.076 | 0.077 | 6.16 | -0.001 (-1.28%) | 53,000 |
19 Sep 2003 | HKD | 0.078 | 0.085 | 0.078 | 0.078 | 6.24 | -0.002 (-2.50%) | 60,200 |
18 Sep 2003 | HKD | 0.082 | 0.082 | 0.08 | 0.08 | 6.4 | -0.006 (-6.98%) | 48,000 |
17 Sep 2003 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 6.88 | -0.001 (-1.15%) | 20,000 |
16 Sep 2003 | HKD | 0.083 | 0.1 | 0.083 | 0.087 | 6.96 | +0.004 (+4.82%) | 59,800 |
15 Sep 2003 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 6.64 | +0.005 (+6.41%) | 9,200 |
12 Sep 2003 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 6.24 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.077 | 0.081 | 0.077 | 0.078 | 6.24 | -0.002 (-2.50%) | 84,200 |
10 Sep 2003 | HKD | 0.08 | 0.086 | 0.08 | 0.08 | 6.4 | -0.004 (-4.76%) | 105,000 |
9 Sep 2003 | HKD | 0.084 | 0.094 | 0.084 | 0.084 | 6.72 | -0.006 (-6.67%) | 39,000 |
8 Sep 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 7.2 | 0.0 (0.0%) | 0 |
5 Sep 2003 | HKD | 0.084 | 0.09 | 0.084 | 0.09 | 7.2 | +0.004 (+4.65%) | 50,000 |
4 Sep 2003 | HKD | 0.091 | 0.091 | 0.083 | 0.086 | 6.88 | -0.005 (-5.49%) | 37,000 |
3 Sep 2003 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 7.28 | +0.004 (+4.60%) | 10,000 |
2 Sep 2003 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 6.96 | 0.0 (0.0%) | 10,000 |
1 Sep 2003 | HKD | 0.08 | 0.094 | 0.08 | 0.087 | 6.96 | -0.003 (-3.33%) | 180,600 |
29 Aug 2003 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 7.2 | 0.0 (0.0%) | 0 |
28 Aug 2003 | HKD | 0.09 | 0.09 | 0.083 | 0.09 | 7.2 | -0.008 (-8.16%) | 19,000 |
27 Aug 2003 | HKD | 0.098 | 0.098 | 0.079 | 0.098 | 7.84 | +0.02 (+25.64%) | 80,000 |
26 Aug 2003 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 6.24 | 0.0 (0.0%) | 40,000 |
25 Aug 2003 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 6.24 | 0.0 (0.0%) | 0 |
22 Aug 2003 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 6.24 | 0.0 (0.0%) | 0 |