Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | HKD | 2.4 | 2.4 | 2.325 | 2.375 | 1.5833 | -0.05 (-2.06%) | 7,956,000 |
5 Aug 2003 | HKD | 2.45 | 2.45 | 2.375 | 2.425 | 1.6167 | -0.025 (-1.02%) | 15,288,000 |
4 Aug 2003 | HKD | 2.35 | 2.475 | 2.3 | 2.45 | 1.6333 | +0.075 (+3.16%) | 30,545,999 |
1 Aug 2003 | HKD | 2.35 | 2.4 | 2.35 | 2.375 | 1.5833 | +0.025 (+1.06%) | 14,253,000 |
31 Jul 2003 | HKD | 2.35 | 2.375 | 2.3 | 2.35 | 1.5667 | +0.025 (+1.08%) | 10,420,800 |
30 Jul 2003 | HKD | 2.375 | 2.4 | 2.325 | 2.325 | 1.55 | -0.05 (-2.11%) | 12,288,000 |
29 Jul 2003 | HKD | 2.375 | 2.4 | 2.35 | 2.375 | 1.5833 | 0.0 (0.0%) | 18,680,999 |
28 Jul 2003 | HKD | 2.35 | 2.375 | 2.325 | 2.375 | 1.5833 | +0.1 (+4.40%) | 25,742,999 |
25 Jul 2003 | HKD | 2.25 | 2.325 | 2.225 | 2.275 | 1.5167 | 0.0 (0.0%) | 9,657,000 |
24 Jul 2003 | HKD | 2.225 | 2.275 | 2.225 | 2.275 | 1.5167 | +0.05 (+2.25%) | 6,795,000 |
23 Jul 2003 | HKD | 2.3 | 2.325 | 2.2 | 2.225 | 1.4833 | -0.075 (-3.26%) | 16,947,899 |
22 Jul 2003 | HKD | 2.375 | 2.375 | 2.275 | 2.3 | 1.5333 | -0.075 (-3.16%) | 20,057,999 |
21 Jul 2003 | HKD | 2.375 | 2.425 | 2.35 | 2.375 | 1.5833 | +0.025 (+1.06%) | 17,563,499 |
18 Jul 2003 | HKD | 2.35 | 2.375 | 2.3 | 2.35 | 1.5667 | 0.0 (0.0%) | 23,021,999 |
17 Jul 2003 | HKD | 2.375 | 2.425 | 2.325 | 2.35 | 1.5667 | -0.025 (-1.05%) | 26,854,499 |
16 Jul 2003 | HKD | 2.375 | 2.4 | 2.325 | 2.375 | 1.5833 | -0.025 (-1.04%) | 23,861,999 |
15 Jul 2003 | HKD | 2.4 | 2.45 | 2.35 | 2.4 | 1.6 | +0.025 (+1.05%) | 41,681,999 |
14 Jul 2003 | HKD | 2.25 | 2.375 | 2.25 | 2.375 | 1.5833 | +0.175 (+7.95%) | 86,021,804 |
11 Jul 2003 | HKD | 2.225 | 2.25 | 2.175 | 2.2 | 1.4667 | -0.1 (-4.35%) | 34,391,999 |
10 Jul 2003 | HKD | 2.325 | 2.325 | 2.2 | 2.3 | 1.5333 | -0.025 (-1.08%) | 35,845,499 |
9 Jul 2003 | HKD | 2.275 | 2.35 | 2.25 | 2.325 | 1.55 | +0.075 (+3.33%) | 73,151,998 |
8 Jul 2003 | HKD | 2.175 | 2.3 | 2.15 | 2.25 | 1.5 | +0.125 (+5.88%) | 51,635,998 |
7 Jul 2003 | HKD | 2.075 | 2.15 | 2.075 | 2.125 | 1.4167 | +0.05 (+2.41%) | 24,725,999 |
4 Jul 2003 | HKD | 2.075 | 2.125 | 2.025 | 2.075 | 1.3833 | +0.025 (+1.22%) | 16,323,000 |
3 Jul 2003 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 1.3667 | 0.0 (0.0%) | 0 |
2 Jul 2003 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 1.3667 | 0.0 (0.0%) | 0 |
1 Jul 2003 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 1.3667 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 2.1 | 2.125 | 2.05 | 2.05 | 1.3667 | -0.075 (-3.53%) | 10,236,000 |
27 Jun 2003 | HKD | 2.1 | 2.15 | 2.1 | 2.125 | 1.4167 | +0.025 (+1.19%) | 11,216,250 |
26 Jun 2003 | HKD | 2.1 | 2.125 | 2.075 | 2.1 | 1.4 | -0.05 (-2.33%) | 14,214,000 |