Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2003 | HKD | 1.59 | 1.61 | 1.49 | 1.5 | 1 | -0.08 (-5.06%) | 26,041,499 |
22 Apr 2003 | HKD | 1.64 | 1.65 | 1.58 | 1.58 | 1.0533 | -0.12 (-7.06%) | 27,355,994 |
21 Apr 2003 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.1333 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.1333 | 0.0 (0.0%) | 0 |
17 Apr 2003 | HKD | 1.72 | 1.72 | 1.67 | 1.7 | 1.1333 | -0.02 (-1.16%) | 22,676,999 |
16 Apr 2003 | HKD | 1.73 | 1.74 | 1.72 | 1.72 | 1.1467 | -0.01 (-0.58%) | 12,585,000 |
15 Apr 2003 | HKD | 1.72 | 1.75 | 1.72 | 1.73 | 1.1533 | +0.04 (+2.37%) | 17,143,499 |
14 Apr 2003 | HKD | 1.75 | 1.76 | 1.68 | 1.69 | 1.1267 | -0.1 (-5.59%) | 20,615,999 |
11 Apr 2003 | HKD | 1.77 | 1.8 | 1.76 | 1.79 | 1.1933 | +0.04 (+2.29%) | 22,031,999 |
10 Apr 2003 | HKD | 1.74 | 1.79 | 1.73 | 1.75 | 1.1667 | +0.01 (+0.57%) | 24,769,499 |
9 Apr 2003 | HKD | 1.82 | 1.82 | 1.73 | 1.74 | 1.16 | -0.08 (-4.40%) | 31,991,999 |
8 Apr 2003 | HKD | 1.85 | 1.86 | 1.81 | 1.82 | 1.2133 | -0.03 (-1.62%) | 20,207,999 |
7 Apr 2003 | HKD | 1.86 | 1.87 | 1.79 | 1.85 | 1.2333 | -0.02 (-1.07%) | 24,704,999 |
4 Apr 2003 | HKD | 1.85 | 1.87 | 1.85 | 1.87 | 1.2467 | +0.02 (+1.08%) | 24,071,999 |
3 Apr 2003 | HKD | 1.82 | 1.87 | 1.81 | 1.85 | 1.2333 | +0.06 (+3.35%) | 60,860,998 |
2 Apr 2003 | HKD | 1.75 | 1.8 | 1.73 | 1.79 | 1.1933 | +0.06 (+3.47%) | 44,477,999 |
1 Apr 2003 | HKD | 1.75 | 1.79 | 1.72 | 1.73 | 1.1533 | 0.0 (0.0%) | 58,429,498 |
31 Mar 2003 | HKD | 1.94 | 1.94 | 1.71 | 1.73 | 1.1533 | -0.23 (-11.73%) | 54,539,998 |
28 Mar 2003 | HKD | 1.94 | 1.97 | 1.91 | 1.96 | 1.3067 | +0.01 (+0.51%) | 22,256,999 |
27 Mar 2003 | HKD | 2.1 | 2.1 | 1.92 | 1.95 | 1.3 | -0.15 (-7.14%) | 44,075,999 |
26 Mar 2003 | HKD | 2.075 | 2.1 | 2.05 | 2.1 | 1.4 | +0.05 (+2.44%) | 21,029,999 |
25 Mar 2003 | HKD | 2.1 | 2.1 | 2.025 | 2.05 | 1.3667 | -0.075 (-3.53%) | 16,724,999 |
24 Mar 2003 | HKD | 2.2 | 2.2 | 2.1 | 2.125 | 1.4167 | -0.025 (-1.16%) | 10,521,000 |
21 Mar 2003 | HKD | 2.175 | 2.2 | 2.1 | 2.15 | 1.4333 | -0.025 (-1.15%) | 10,329,000 |
20 Mar 2003 | HKD | 2.175 | 2.2 | 2.1 | 2.175 | 1.45 | +0.025 (+1.16%) | 11,511,000 |
19 Mar 2003 | HKD | 2.05 | 2.175 | 2.05 | 2.15 | 1.4333 | +0.125 (+6.17%) | 20,183,999 |
18 Mar 2003 | HKD | 2.075 | 2.075 | 2 | 2.025 | 1.35 | +0.025 (+1.25%) | 14,064,000 |
17 Mar 2003 | HKD | 2.075 | 2.1 | 1.97 | 2 | 1.3333 | -0.05 (-2.44%) | 26,573,999 |
14 Mar 2003 | HKD | 2.05 | 2.075 | 2.025 | 2.05 | 1.3667 | +0.08 (+4.06%) | 8,029,800 |
13 Mar 2003 | HKD | 2.05 | 2.05 | 1.96 | 1.97 | 1.3133 | -0.08 (-3.90%) | 10,956,000 |