Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2003 | HKD | 1.91 | 1.96 | 1.91 | 1.95 | 1.1801 | +0.03 (+1.56%) | 1,150,063 |
28 May 2003 | HKD | 1.95 | 1.97 | 1.92 | 1.92 | 1.162 | -0.02 (-1.03%) | 2,265,426 |
27 May 2003 | HKD | 2.025 | 2.025 | 1.91 | 1.94 | 1.1741 | -0.085 (-4.20%) | 5,750,315 |
26 May 2003 | HKD | 2.075 | 2.075 | 2 | 2.025 | 1.2255 | -0.025 (-1.22%) | 5,214,941 |
23 May 2003 | HKD | 1.99 | 2.075 | 1.99 | 2.05 | 1.2406 | +0.07 (+3.54%) | 6,437,709 |
22 May 2003 | HKD | 2 | 2 | 1.94 | 1.98 | 1.1983 | +0.03 (+1.54%) | 2,187,763 |
21 May 2003 | HKD | 1.97 | 1.97 | 1.95 | 1.95 | 1.1801 | -0.02 (-1.02%) | 1,264,202 |
20 May 2003 | HKD | 1.97 | 2 | 1.96 | 1.97 | 1.1922 | -0.03 (-1.50%) | 717,137 |
19 May 2003 | HKD | 1.98 | 2.025 | 1.95 | 2 | 1.2104 | 0.0 (0.0%) | 1,541,679 |
16 May 2003 | HKD | 2 | 2.025 | 2 | 2 | 1.2104 | 0.0 (0.0%) | 829,499 |
15 May 2003 | HKD | 2.05 | 2.05 | 2 | 2 | 1.2104 | -0.075 (-3.61%) | 1,696,211 |
14 May 2003 | HKD | 2.075 | 2.1 | 2.025 | 2.075 | 1.2558 | +0.025 (+1.22%) | 10,227,662 |
13 May 2003 | HKD | 2.1 | 2.125 | 2.025 | 2.05 | 1.2406 | -0.05 (-2.38%) | 7,110,231 |
12 May 2003 | HKD | 1.91 | 2.125 | 1.91 | 2.1 | 1.2709 | +0.19 (+9.95%) | 11,489,943 |
9 May 2003 | HKD | 1.85 | 1.93 | 1.85 | 1.91 | 1.1559 | +0.04 (+2.14%) | 2,802,452 |
8 May 2003 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.1317 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.88 | 1.89 | 1.84 | 1.87 | 1.1317 | -0.01 (-0.53%) | 1,647,432 |
6 May 2003 | HKD | 1.81 | 1.89 | 1.81 | 1.88 | 1.1377 | +0.07 (+3.87%) | 3,633,887 |
5 May 2003 | HKD | 1.78 | 1.82 | 1.77 | 1.81 | 1.0954 | +0.04 (+2.26%) | 1,175,014 |
2 May 2003 | HKD | 1.74 | 1.77 | 1.74 | 1.77 | 1.0712 | +0.03 (+1.72%) | 593,456 |
1 May 2003 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.053 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.75 | 1.76 | 1.73 | 1.74 | 1.053 | +0.01 (+0.58%) | 593,208 |
29 Apr 2003 | HKD | 1.79 | 1.79 | 1.72 | 1.73 | 1.047 | +0.02 (+1.17%) | 1,870,505 |
28 Apr 2003 | HKD | 1.71 | 1.72 | 1.71 | 1.71 | 1.0349 | +0.01 (+0.59%) | 903,857 |
25 Apr 2003 | HKD | 1.68 | 1.71 | 1.68 | 1.7 | 1.0288 | +0.02 (+1.19%) | 2,395,964 |
24 Apr 2003 | HKD | 1.67 | 1.7 | 1.66 | 1.68 | 1.0167 | 0.0 (0.0%) | 465,974 |
23 Apr 2003 | HKD | 1.77 | 1.77 | 1.67 | 1.68 | 1.0167 | -0.02 (-1.18%) | 829,499 |
22 Apr 2003 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 1.0288 | -0.04 (-2.30%) | 561,812 |
21 Apr 2003 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.053 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.053 | 0.0 (0.0%) | 0 |