Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.5279 | 0.0 (0.0%) | 831,558 |
25 Aug 2003 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.5279 | -0.01 (-1.67%) | 561,078 |
22 Aug 2003 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 0.5368 | +0.03 (+5.26%) | 574,490 |
21 Aug 2003 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.51 | 0.0 (0.0%) | 93,886 |
20 Aug 2003 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | -0.01 (-1.72%) | 413,544 |
19 Aug 2003 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.5189 | 0.0 (0.0%) | 1,070,196 |
18 Aug 2003 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.5189 | -0.01 (-1.69%) | 324,129 |
15 Aug 2003 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.5279 | +0.02 (+3.51%) | 923,208 |
14 Aug 2003 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | -0.01 (-1.72%) | 447,074 |
13 Aug 2003 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.5189 | +0.01 (+1.75%) | 327,742 |
12 Aug 2003 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.51 | -0.02 (-3.39%) | 185,536 |
11 Aug 2003 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.5279 | 0.0 (0.0%) | 131,887 |
8 Aug 2003 | HKD | 0.59 | 0.63 | 0.59 | 0.59 | 0.5279 | +0.02 (+3.51%) | 1,249,573 |
7 Aug 2003 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | -0.02 (-3.39%) | 167,653 |
6 Aug 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.5279 | 0.0 (0.0%) | 670,611 |
5 Aug 2003 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.5279 | +0.02 (+3.51%) | 521,512 |
4 Aug 2003 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | 0.0 (0.0%) | 225,773 |
1 Aug 2003 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | -0.01 (-1.72%) | 139,487 |
31 Jul 2003 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.5189 | +0.01 (+1.75%) | 1,616,999 |
30 Jul 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.51 | +0.01 (+1.79%) | 134,122 |
29 Jul 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.501 | 0.0 (0.0%) | 438,133 |
28 Jul 2003 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.501 | +0.02 (+3.70%) | 563,761 |
25 Jul 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.4831 | -0.01 (-1.82%) | 190,007 |
24 Jul 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.4921 | 0.0 (0.0%) | 491,245 |
23 Jul 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.4921 | -0.01 (-1.79%) | 288,363 |
22 Jul 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.501 | 0.0 (0.0%) | 0 |
21 Jul 2003 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.501 | -0.01 (-1.75%) | 581,197 |
18 Jul 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.51 | +0.02 (+3.64%) | 82,709 |
17 Jul 2003 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.4921 | -0.05 (-8.33%) | 1,365,812 |
16 Jul 2003 | HKD | 0.55 | 0.6 | 0.55 | 0.6 | 0.5368 | +0.05 (+9.09%) | 2,099,014 |