Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2003 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.501 | +0.01 (+1.82%) | 147,535 |
25 Jun 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.4921 | +0.01 (+1.85%) | 290,598 |
24 Jun 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.4831 | -0.02 (-3.57%) | 241,420 |
23 Jun 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.501 | +0.01 (+1.82%) | 594,609 |
20 Jun 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.4921 | 0.0 (0.0%) | 111,769 |
19 Jun 2003 | HKD | 0.55 | 0.55 | 0.5301 | 0.55 | 0.4921 | -0.01 (-1.79%) | 480,605 |
18 Jun 2003 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.501 | -0.02 (-3.45%) | 442,604 |
17 Jun 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.5189 | 0.0 (0.0%) | 1,151,216 |
16 Jun 2003 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.5189 | +0.01 (+1.75%) | 657,199 |
13 Jun 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.51 | 0.0 (0.0%) | 514,135 |
12 Jun 2003 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.51 | 0.0 (0.0%) | 290,598 |
11 Jun 2003 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 0.51 | +0.02 (+3.64%) | 3,306,114 |
10 Jun 2003 | HKD | 0.5301 | 0.56 | 0.5301 | 0.55 | 0.4921 | +0.03 (+5.77%) | 1,218,277 |
9 Jun 2003 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.4652 | 0.0 (0.0%) | 494,017 |
6 Jun 2003 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.4652 | 0.0 (0.0%) | 77,791 |
5 Jun 2003 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.4652 | -0.01 (-1.91%) | 654,964 |
4 Jun 2003 | HKD | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.4743 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.54 | 0.54 | 0.5301 | 0.5301 | 0.4743 | -0.01 (-1.83%) | 1,028,271 |
2 Jun 2003 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.4831 | +0.04 (+8%) | 1,524,523 |
30 May 2003 | HKD | 0.5 | 0.5301 | 0.475 | 0.5 | 0.4474 | -0.01 (-1.96%) | 1,423,931 |
29 May 2003 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.4563 | 0.0 (0.0%) | 1,001,446 |
28 May 2003 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.4563 | 0.0 (0.0%) | 196,713 |
27 May 2003 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.4563 | -0.01 (-1.92%) | 587,903 |
26 May 2003 | HKD | 0.51 | 0.5301 | 0.51 | 0.52 | 0.4652 | -0.01 (-1.91%) | 332,176 |
23 May 2003 | HKD | 0.5301 | 0.5301 | 0.52 | 0.5301 | 0.4743 | 0.0 (0.0%) | 601,315 |
22 May 2003 | HKD | 0.52 | 0.5301 | 0.52 | 0.5301 | 0.4743 | 0.0 (0.0%) | 502,959 |
21 May 2003 | HKD | 0.52 | 0.5301 | 0.52 | 0.5301 | 0.4743 | 0.0 (0.0%) | 312,952 |
20 May 2003 | HKD | 0.52 | 0.54 | 0.52 | 0.5301 | 0.4743 | +0.01 (+1.94%) | 1,182,511 |
19 May 2003 | HKD | 0.495 | 0.52 | 0.4899 | 0.52 | 0.4652 | +0.035 (+7.22%) | 1,354,635 |
16 May 2003 | HKD | 0.485 | 0.495 | 0.485 | 0.485 | 0.4339 | 0.0 (0.0%) | 438,133 |