Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | HKD | 0.46 | 0.48 | 0.46 | 0.475 | 4.25 | +0.015 (+3.26%) | 123,500 |
11 Jul 2003 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 4.1158 | 0.0 (0.0%) | 45,500 |
10 Jul 2003 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 4.1158 | -0.01 (-2.13%) | 9,800 |
9 Jul 2003 | HKD | 0.455 | 0.47 | 0.44 | 0.47 | 4.2053 | +0.02 (+4.44%) | 48,000 |
8 Jul 2003 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 4.0263 | -0.02 (-4.26%) | 29,800 |
7 Jul 2003 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.2053 | 0.0 (0.0%) | 0 |
4 Jul 2003 | HKD | 0.465 | 0.47 | 0.445 | 0.47 | 4.2053 | 0.0 (0.0%) | 19,300 |
3 Jul 2003 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 4.2053 | +0.015 (+3.30%) | 92,100 |
2 Jul 2003 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 4.0711 | 0.0 (0.0%) | 26,800 |
1 Jul 2003 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 4.0711 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.46 | 0.46 | 0.44 | 0.455 | 4.0711 | -0.005 (-1.09%) | 38,200 |
27 Jun 2003 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 4.1158 | -0.005 (-1.08%) | 55,600 |
26 Jun 2003 | HKD | 0.48 | 0.48 | 0.46 | 0.465 | 4.1605 | -0.01 (-2.11%) | 78,600 |
25 Jun 2003 | HKD | 0.465 | 0.475 | 0.455 | 0.475 | 4.25 | +0.005 (+1.06%) | 166,800 |
24 Jun 2003 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 4.2053 | -0.005 (-1.05%) | 118,920 |
23 Jun 2003 | HKD | 0.49 | 0.5 | 0.465 | 0.475 | 4.25 | -0.015 (-3.06%) | 144,400 |
20 Jun 2003 | HKD | 0.47 | 0.495 | 0.47 | 0.49 | 4.3842 | +0.02 (+4.26%) | 353,100 |
19 Jun 2003 | HKD | 0.47 | 0.5 | 0.45 | 0.47 | 4.2053 | +0.045 (+10.59%) | 438,180 |
18 Jun 2003 | HKD | 0.44 | 0.44 | 0.42 | 0.425 | 3.8026 | -0.02 (-4.49%) | 64,600 |
17 Jun 2003 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 3.9816 | -0.01 (-2.20%) | 53,240 |
16 Jun 2003 | HKD | 0.43 | 0.475 | 0.43 | 0.455 | 4.0711 | +0.02 (+4.60%) | 141,180 |
13 Jun 2003 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 3.8921 | +0.005 (+1.16%) | 44,420 |
12 Jun 2003 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 3.8474 | +0.005 (+1.18%) | 71,600 |
11 Jun 2003 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 3.8026 | +0.02 (+4.94%) | 35,800 |
10 Jun 2003 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 3.6237 | -0.015 (-3.57%) | 28,780 |
9 Jun 2003 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 3.7579 | +0.005 (+1.20%) | 34,600 |
6 Jun 2003 | HKD | 0.45 | 0.45 | 0.41 | 0.415 | 3.7132 | -0.015 (-3.49%) | 32,200 |
5 Jun 2003 | HKD | 0.43 | 0.44 | 0.415 | 0.43 | 3.8474 | +0.015 (+3.61%) | 52,300 |
4 Jun 2003 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 3.7132 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 3.7132 | -0.015 (-3.49%) | 21,900 |