Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | -0.03 (-8.70%) | 3,448,000 |
1 Oct 2003 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,283,500 |
29 Sep 2003 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,660,000 |
26 Sep 2003 | HKD | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 330,000 |
25 Sep 2003 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 2,648,000 |
24 Sep 2003 | HKD | 0.36 | 0.365 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 4,604,000 |
23 Sep 2003 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 2,012,000 |
22 Sep 2003 | HKD | 0.38 | 0.38 | 0.31 | 0.36 | 0.36 | -0.03 (-7.69%) | 3,018,000 |
19 Sep 2003 | HKD | 0.4 | 0.415 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 6,012,000 |
18 Sep 2003 | HKD | 0.42 | 0.42 | 0.34 | 0.395 | 0.395 | -0.025 (-5.95%) | 7,108,000 |
17 Sep 2003 | HKD | 0.475 | 0.475 | 0.41 | 0.42 | 0.42 | -0.055 (-11.58%) | 10,316,000 |
16 Sep 2003 | HKD | 0.47 | 0.48 | 0.455 | 0.475 | 0.475 | +0.03 (+6.74%) | 1,702,400 |
15 Sep 2003 | HKD | 0.4 | 0.45 | 0.4 | 0.445 | 0.445 | +0.065 (+17.11%) | 18,242,000 |
12 Sep 2003 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.41 | 0.41 | 0.29 | 0.38 | 0.38 | -0.045 (-10.59%) | 10,520,000 |
10 Sep 2003 | HKD | 0.45 | 0.48 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 13,974,000 |
9 Sep 2003 | HKD | 0.42 | 0.47 | 0.36 | 0.44 | 0.44 | +0.1 (+29.41%) | 23,030,000 |
8 Sep 2003 | HKD | 0.24 | 0.34 | 0.227 | 0.34 | 0.34 | +0.14 (+70%) | 11,080,000 |
5 Sep 2003 | HKD | 0.178 | 0.2 | 0.177 | 0.2 | 0.2 | +0.03 (+17.65%) | 3,458,000 |
4 Sep 2003 | HKD | 0.16 | 0.175 | 0.159 | 0.17 | 0.17 | +0.022 (+14.86%) | 3,154,000 |
3 Sep 2003 | HKD | 0.146 | 0.148 | 0.135 | 0.148 | 0.148 | +0.022 (+17.46%) | 3,594,000 |
2 Sep 2003 | HKD | 0.145 | 0.145 | 0.126 | 0.126 | 0.126 | -0.018 (-12.50%) | 1,046,000 |
1 Sep 2003 | HKD | 0.141 | 0.15 | 0.122 | 0.144 | 0.144 | +0.014 (+10.77%) | 7,146,000 |
29 Aug 2003 | HKD | 0.126 | 0.138 | 0.126 | 0.13 | 0.13 | +0.004 (+3.17%) | 2,664,000 |
28 Aug 2003 | HKD | 0.121 | 0.129 | 0.111 | 0.126 | 0.126 | +0.006 (+5%) | 1,350,000 |
27 Aug 2003 | HKD | 0.12 | 0.122 | 0.12 | 0.12 | 0.12 | +0.027 (+29.03%) | 6,920,000 |
26 Aug 2003 | HKD | 0.09 | 0.093 | 0.085 | 0.093 | 0.093 | +0.008 (+9.41%) | 2,956,000 |
25 Aug 2003 | HKD | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 180,000 |
22 Aug 2003 | HKD | 0.07 | 0.083 | 0.07 | 0.08 | 0.08 | -0.005 (-5.88%) | 1,150,000 |