Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | HKD | 0.084 | 0.087 | 0.084 | 0.087 | 3.7729 | +0.002 (+2.35%) | 1,314,000 |
25 Aug 2003 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 3.6861 | 0.0 (0.0%) | 630,000 |
22 Aug 2003 | HKD | 0.083 | 0.085 | 0.083 | 0.085 | 3.6861 | -0.005 (-5.56%) | 780,000 |
21 Aug 2003 | HKD | 0.085 | 0.09 | 0.085 | 0.09 | 3.903 | +0.003 (+3.45%) | 300,000 |
20 Aug 2003 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 3.7729 | 0.0 (0.0%) | 0 |
19 Aug 2003 | HKD | 0.092 | 0.092 | 0.087 | 0.087 | 3.7729 | -0.004 (-4.40%) | 1,943,570 |
18 Aug 2003 | HKD | 0.081 | 0.091 | 0.078 | 0.091 | 3.9463 | +0.01 (+12.35%) | 2,999,346 |
15 Aug 2003 | HKD | 0.086 | 0.086 | 0.081 | 0.081 | 3.5127 | -0.013 (-13.83%) | 128,976 |
14 Aug 2003 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 4.0764 | 0.0 (0.0%) | 0 |
13 Aug 2003 | HKD | 0.09 | 0.094 | 0.09 | 0.094 | 4.0764 | +0.002 (+2.17%) | 930,000 |
12 Aug 2003 | HKD | 0.086 | 0.092 | 0.083 | 0.092 | 3.9897 | +0.005 (+5.75%) | 1,415,778 |
11 Aug 2003 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 3.7729 | +0.002 (+2.35%) | 180,000 |
8 Aug 2003 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 3.6861 | 0.0 (0.0%) | 0 |
7 Aug 2003 | HKD | 0.081 | 0.085 | 0.081 | 0.085 | 3.6861 | +0.003 (+3.66%) | 300,000 |
6 Aug 2003 | HKD | 0.085 | 0.086 | 0.082 | 0.082 | 3.556 | -0.007 (-7.87%) | 725,778 |
5 Aug 2003 | HKD | 0.09 | 0.091 | 0.088 | 0.089 | 3.8596 | +0.003 (+3.49%) | 2,267,346 |
4 Aug 2003 | HKD | 0.095 | 0.095 | 0.086 | 0.086 | 3.7295 | -0.007 (-7.53%) | 3,035,778 |
1 Aug 2003 | HKD | 0.1 | 0.1 | 0.088 | 0.093 | 4.0331 | -0.002 (-2.11%) | 3,240,000 |
31 Jul 2003 | HKD | 0.09 | 0.1 | 0.088 | 0.095 | 4.1198 | +0.005 (+5.56%) | 28,972,602 |
30 Jul 2003 | HKD | 0.073 | 0.092 | 0.073 | 0.09 | 3.903 | +0.016 (+21.62%) | 34,522,704 |
29 Jul 2003 | HKD | 0.071 | 0.074 | 0.07 | 0.074 | 3.2091 | +0.005 (+7.25%) | 4,859,118 |
28 Jul 2003 | HKD | 0.064 | 0.069 | 0.064 | 0.069 | 2.9923 | +0.017 (+32.69%) | 678,000 |
25 Jul 2003 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 2.255 | -0.01 (-16.13%) | 23,118 |
24 Jul 2003 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 2.6887 | +0.001 (+1.64%) | 270,000 |
23 Jul 2003 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 2.6453 | -0.003 (-4.69%) | 180,000 |
22 Jul 2003 | HKD | 0.06 | 0.064 | 0.06 | 0.064 | 2.7754 | -0.001 (-1.54%) | 630,000 |
21 Jul 2003 | HKD | 0.07 | 0.071 | 0.065 | 0.065 | 2.8188 | -0.003 (-4.41%) | 1,500,000 |
18 Jul 2003 | HKD | 0.068 | 0.068 | 0.067 | 0.068 | 2.9489 | +0.002 (+3.03%) | 870,000 |
17 Jul 2003 | HKD | 0.07 | 0.07 | 0.066 | 0.066 | 2.8622 | -0.006 (-8.33%) | 774,000 |
16 Jul 2003 | HKD | 0.072 | 0.075 | 0.072 | 0.072 | 3.1224 | +0.003 (+4.35%) | 1,714,920 |