Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2003 | HKD | 0.48 | 0.485 | 0.465 | 0.475 | 0.425 | -0.005 (-1.04%) | 1,334,517 |
21 Apr 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4295 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4295 | 0.0 (0.0%) | 0 |
17 Apr 2003 | HKD | 0.4899 | 0.4899 | 0.46 | 0.48 | 0.4295 | +0.005 (+1.05%) | 628,139 |
16 Apr 2003 | HKD | 0.47 | 0.4899 | 0.47 | 0.475 | 0.425 | 0.0 (0.0%) | 1,397,107 |
15 Apr 2003 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.425 | -0.015 (-3.04%) | 1,419,461 |
14 Apr 2003 | HKD | 0.485 | 0.4899 | 0.485 | 0.4899 | 0.4383 | +0.005 (+1.01%) | 1,383,695 |
11 Apr 2003 | HKD | 0.485 | 0.5 | 0.485 | 0.485 | 0.4339 | +0.005 (+1.04%) | 1,376,989 |
10 Apr 2003 | HKD | 0.51 | 0.51 | 0.475 | 0.48 | 0.4295 | -0.04 (-7.69%) | 1,363,576 |
9 Apr 2003 | HKD | 0.5 | 0.52 | 0.4899 | 0.52 | 0.4652 | +0.02 (+4%) | 1,365,812 |
8 Apr 2003 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.4474 | -0.01 (-1.96%) | 992,505 |
7 Apr 2003 | HKD | 0.48 | 0.52 | 0.47 | 0.51 | 0.4563 | +0.01 (+2%) | 632,610 |
4 Apr 2003 | HKD | 0.4899 | 0.51 | 0.4899 | 0.5 | 0.4474 | -0.02 (-3.85%) | 1,260,749 |
3 Apr 2003 | HKD | 0.5 | 0.5301 | 0.495 | 0.52 | 0.4652 | +0.025 (+5.05%) | 798,028 |
2 Apr 2003 | HKD | 0.495 | 0.51 | 0.495 | 0.495 | 0.4429 | 0.0 (0.0%) | 371,072 |
1 Apr 2003 | HKD | 0.465 | 0.495 | 0.465 | 0.495 | 0.4429 | +0.005 (+1.04%) | 449,310 |
31 Mar 2003 | HKD | 0.485 | 0.4899 | 0.4451 | 0.4899 | 0.4383 | -0.04 (-7.58%) | 612,492 |
28 Mar 2003 | HKD | 0.52 | 0.5301 | 0.52 | 0.5301 | 0.4743 | +0.02 (+3.94%) | 706,377 |
27 Mar 2003 | HKD | 0.5 | 0.5301 | 0.5 | 0.51 | 0.4563 | +0.01 (+2%) | 1,511,111 |
26 Mar 2003 | HKD | 0.5 | 0.5 | 0.4899 | 0.5 | 0.4474 | +0.015 (+3.09%) | 800,263 |
25 Mar 2003 | HKD | 0.4899 | 0.5 | 0.485 | 0.485 | 0.4339 | 0.0 (0.0%) | 418,014 |
24 Mar 2003 | HKD | 0.485 | 0.5 | 0.485 | 0.485 | 0.4339 | -0.025 (-4.90%) | 435,897 |
21 Mar 2003 | HKD | 0.56 | 0.56 | 0.5 | 0.51 | 0.4563 | -0.03 (-5.56%) | 3,710,716 |
20 Mar 2003 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.4831 | +0.01 (+1.87%) | 1,828,534 |
19 Mar 2003 | HKD | 0.54 | 0.55 | 0.51 | 0.5301 | 0.4743 | +0.02 (+3.94%) | 1,119,921 |
18 Mar 2003 | HKD | 0.56 | 0.56 | 0.51 | 0.51 | 0.4563 | -0.03 (-5.56%) | 2,470,085 |
17 Mar 2003 | HKD | 0.56 | 0.64 | 0.52 | 0.54 | 0.4831 | -0.03 (-5.26%) | 2,496,910 |
14 Mar 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.51 | 0.0 (0.0%) | 82,709 |
13 Mar 2003 | HKD | 0.57 | 0.61 | 0.56 | 0.57 | 0.51 | -0.02 (-3.39%) | 471,663 |
12 Mar 2003 | HKD | 0.54 | 0.62 | 0.54 | 0.59 | 0.5279 | +0.04 (+7.27%) | 1,835,240 |