Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2003 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 5.1 | +0.02 (+3.64%) | 73,000 |
22 Sep 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 4.9211 | 0.0 (0.0%) | 12,400 |
19 Sep 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 4.9211 | +0.01 (+1.85%) | 18,600 |
18 Sep 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 4.8316 | -0.01 (-1.82%) | 58,200 |
17 Sep 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 4.9211 | -0.02 (-3.51%) | 12,200 |
16 Sep 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 5.1 | +0.01 (+1.79%) | 63,400 |
15 Sep 2003 | HKD | 0.5 | 0.56 | 0.5 | 0.56 | 5.0105 | 0.0 (0.0%) | 18,200 |
12 Sep 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.0105 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.0105 | 0.0 (0.0%) | 13,200 |
10 Sep 2003 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 5.0105 | +0.03 (+5.66%) | 27,000 |
9 Sep 2003 | HKD | 0.58 | 0.58 | 0.53 | 0.53 | 4.7421 | -0.05 (-8.62%) | 71,800 |
8 Sep 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 5.1895 | -0.01 (-1.69%) | 75,000 |
5 Sep 2003 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 5.2789 | +0.02 (+3.51%) | 126,940 |
4 Sep 2003 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 5.1 | +0.02 (+3.64%) | 79,980 |
3 Sep 2003 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 4.9211 | -0.01 (-1.79%) | 48,400 |
2 Sep 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 5.0105 | 0.0 (0.0%) | 24,200 |
1 Sep 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 5.0105 | -0.01 (-1.75%) | 44,060 |
29 Aug 2003 | HKD | 0.54 | 0.57 | 0.53 | 0.57 | 5.1 | +0.03 (+5.56%) | 74,800 |
28 Aug 2003 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 4.8316 | +0.01 (+1.89%) | 84,800 |
27 Aug 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 4.7421 | 0.0 (0.0%) | 4,120 |
26 Aug 2003 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 4.7421 | -0.01 (-1.85%) | 48,400 |
25 Aug 2003 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 4.8316 | +0.02 (+3.85%) | 141,200 |
22 Aug 2003 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 4.6526 | +0.01 (+1.96%) | 40,400 |
21 Aug 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 4.5632 | 0.0 (0.0%) | 45,900 |
20 Aug 2003 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 4.5632 | 0.0 (0.0%) | 81,400 |
19 Aug 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 4.5632 | +0.01 (+2%) | 76,700 |
18 Aug 2003 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 4.4737 | -0.01 (-1.96%) | 58,780 |
15 Aug 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 4.5632 | 0.0 (0.0%) | 17,540 |
14 Aug 2003 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 4.5632 | +0.01 (+2%) | 33,800 |
13 Aug 2003 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 4.4737 | 0.0 (0.0%) | 31,400 |