Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | HKD | 2.25 | 2.25 | 2.175 | 2.225 | 2.225 | -0.025 (-1.11%) | 2,846,000 |
6 Oct 2003 | HKD | 2.275 | 2.275 | 2.225 | 2.25 | 2.25 | -0.025 (-1.10%) | 2,592,000 |
3 Oct 2003 | HKD | 2.125 | 2.275 | 2.125 | 2.275 | 2.275 | +0.15 (+7.06%) | 9,202,000 |
2 Oct 2003 | HKD | 2.075 | 2.125 | 2.075 | 2.125 | 2.125 | +0.05 (+2.41%) | 3,162,000 |
1 Oct 2003 | HKD | 2.075 | 2.075 | 2.075 | 2.075 | 2.075 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 2.05 | 2.075 | 2.025 | 2.075 | 2.075 | +0.05 (+2.47%) | 964,000 |
29 Sep 2003 | HKD | 2 | 2.05 | 2 | 2.025 | 2.025 | 0.0 (0.0%) | 634,000 |
26 Sep 2003 | HKD | 2.025 | 2.025 | 2 | 2.025 | 2.025 | -0.025 (-1.22%) | 586,000 |
25 Sep 2003 | HKD | 2.025 | 2.125 | 2 | 2.05 | 2.05 | +0.025 (+1.23%) | 3,163,947 |
24 Sep 2003 | HKD | 2 | 2.025 | 2 | 2.025 | 2.025 | +0.025 (+1.25%) | 862,000 |
23 Sep 2003 | HKD | 1.95 | 2.05 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 1,352,000 |
22 Sep 2003 | HKD | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 2,292,000 |
19 Sep 2003 | HKD | 1.97 | 2.075 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,820,000 |
18 Sep 2003 | HKD | 2 | 2 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,792,000 |
17 Sep 2003 | HKD | 2.075 | 2.075 | 1.99 | 1.99 | 1.99 | -0.085 (-4.10%) | 2,954,000 |
16 Sep 2003 | HKD | 2.05 | 2.075 | 2.025 | 2.075 | 2.075 | 0.0 (0.0%) | 2,444,000 |
15 Sep 2003 | HKD | 2.025 | 2.1 | 2 | 2.075 | 2.075 | +0.075 (+3.75%) | 2,324,000 |
12 Sep 2003 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.95 | 2.025 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 4,646,000 |
10 Sep 2003 | HKD | 2.1 | 2.1 | 1.93 | 1.95 | 1.95 | -0.15 (-7.14%) | 8,915,000 |
9 Sep 2003 | HKD | 2.2 | 2.2 | 2.075 | 2.1 | 2.1 | -0.075 (-3.45%) | 1,806,000 |
8 Sep 2003 | HKD | 2.15 | 2.2 | 2.15 | 2.175 | 2.175 | 0.0 (0.0%) | 1,696,000 |
5 Sep 2003 | HKD | 2.225 | 2.225 | 2.175 | 2.175 | 2.175 | -0.05 (-2.25%) | 714,000 |
4 Sep 2003 | HKD | 2.25 | 2.25 | 2.175 | 2.225 | 2.225 | 0.0 (0.0%) | 1,636,000 |
3 Sep 2003 | HKD | 2.25 | 2.25 | 2.175 | 2.225 | 2.225 | +0.025 (+1.14%) | 1,944,000 |
2 Sep 2003 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 338,000 |
1 Sep 2003 | HKD | 2.275 | 2.325 | 2.175 | 2.3 | 2.3 | +0.05 (+2.22%) | 2,344,000 |
29 Aug 2003 | HKD | 2.2 | 2.275 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,402,000 |
28 Aug 2003 | HKD | 2.175 | 2.225 | 2.175 | 2.2 | 2.2 | +0.05 (+2.33%) | 1,814,000 |
27 Aug 2003 | HKD | 2.2 | 2.25 | 2.15 | 2.15 | 2.15 | -0.075 (-3.37%) | 3,066,000 |