Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | HKD | 2.075 | 2.075 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 12,370,000 |
2 Jun 2003 | HKD | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | +0.06 (+3.02%) | 20,064,000 |
30 May 2003 | HKD | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | +0.03 (+1.53%) | 10,874,000 |
29 May 2003 | HKD | 1.99 | 2 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 8,294,000 |
28 May 2003 | HKD | 2.025 | 2.075 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 28,105,000 |
27 May 2003 | HKD | 2.025 | 2.025 | 1.97 | 2 | 2 | -0.025 (-1.23%) | 21,641,000 |
26 May 2003 | HKD | 1.99 | 2.05 | 1.96 | 2.025 | 2.025 | +0.055 (+2.79%) | 39,104,000 |
23 May 2003 | HKD | 2 | 2 | 1.93 | 1.97 | 1.97 | -0.02 (-1.01%) | 27,504,000 |
22 May 2003 | HKD | 1.93 | 2 | 1.92 | 1.99 | 1.99 | +0.03 (+1.53%) | 77,200,038 |
21 May 2003 | HKD | 1.86 | 1.99 | 1.86 | 1.96 | 1.96 | +0.1 (+5.38%) | 86,026,000 |
20 May 2003 | HKD | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 12,280,000 |
19 May 2003 | HKD | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 10,114,000 |
16 May 2003 | HKD | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 16,184,000 |
15 May 2003 | HKD | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 29,380,000 |
14 May 2003 | HKD | 1.83 | 1.86 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 27,998,000 |
13 May 2003 | HKD | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | +0.06 (+3.39%) | 52,126,898 |
12 May 2003 | HKD | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 15,696,000 |
9 May 2003 | HKD | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | +0.07 (+4.14%) | 33,526,000 |
8 May 2003 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.03 (+1.81%) | 5,300,000 |
6 May 2003 | HKD | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 11,911,000 |
5 May 2003 | HKD | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 8,606,000 |
2 May 2003 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,546,000 |
1 May 2003 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 10,716,000 |
29 Apr 2003 | HKD | 1.65 | 1.7 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 7,745,000 |
28 Apr 2003 | HKD | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | +0.01 (+0.60%) | 6,914,000 |
25 Apr 2003 | HKD | 1.61 | 1.66 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 11,554,000 |
24 Apr 2003 | HKD | 1.6 | 1.64 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 14,816,000 |
23 Apr 2003 | HKD | 1.74 | 1.74 | 1.6 | 1.6 | 1.6 | -0.15 (-8.57%) | 17,780,000 |