Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2003 | HKD | 5.2 | 5.55 | 5.2 | 5.5 | 5.5 | +0.35 (+6.80%) | 3,399,579 |
8 Oct 2003 | HKD | 5.15 | 5.15 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 740,000 |
7 Oct 2003 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 499,000 |
6 Oct 2003 | HKD | 5.05 | 5.2 | 5.05 | 5.2 | 5.2 | +0.15 (+2.97%) | 1,091,000 |
3 Oct 2003 | HKD | 5.05 | 5.1 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 336,000 |
2 Oct 2003 | HKD | 5.1 | 5.1 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 481,800 |
1 Oct 2003 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 5 | 5.15 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 784,000 |
29 Sep 2003 | HKD | 4.975 | 5.05 | 4.975 | 5 | 5 | 0.0 (0.0%) | 261,000 |
26 Sep 2003 | HKD | 5 | 5 | 4.95 | 5 | 5 | +0.025 (+0.50%) | 264,000 |
25 Sep 2003 | HKD | 4.975 | 5 | 4.95 | 4.975 | 4.975 | +0.05 (+1.02%) | 239,000 |
24 Sep 2003 | HKD | 4.95 | 4.975 | 4.925 | 4.925 | 4.925 | -0.05 (-1.01%) | 821,000 |
23 Sep 2003 | HKD | 4.925 | 4.975 | 4.9 | 4.975 | 4.975 | 0.0 (0.0%) | 283,000 |
22 Sep 2003 | HKD | 5 | 5 | 4.95 | 4.975 | 4.975 | -0.025 (-0.50%) | 244,000 |
19 Sep 2003 | HKD | 5 | 5.05 | 4.975 | 5 | 5 | 0.0 (0.0%) | 576,000 |
18 Sep 2003 | HKD | 5.1 | 5.1 | 5 | 5 | 5 | -0.1 (-1.96%) | 476,000 |
17 Sep 2003 | HKD | 5.1 | 5.15 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 644,000 |
16 Sep 2003 | HKD | 4.95 | 5.1 | 4.925 | 5.1 | 5.1 | +0.15 (+3.03%) | 565,479 |
15 Sep 2003 | HKD | 4.95 | 4.975 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 279,000 |
12 Sep 2003 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 4.875 | 4.95 | 4.875 | 4.95 | 4.95 | +0.075 (+1.54%) | 203,000 |
10 Sep 2003 | HKD | 4.95 | 4.95 | 4.85 | 4.875 | 4.875 | -0.125 (-2.50%) | 540,000 |
9 Sep 2003 | HKD | 5.05 | 5.05 | 5 | 5 | 5 | -0.1 (-1.96%) | 326,000 |
8 Sep 2003 | HKD | 5.1 | 5.1 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 314,000 |
5 Sep 2003 | HKD | 5.2 | 5.2 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 533,000 |
4 Sep 2003 | HKD | 5.1 | 5.25 | 5.1 | 5.2 | 5.2 | +0.1 (+1.96%) | 1,420,000 |
3 Sep 2003 | HKD | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 728,000 |
2 Sep 2003 | HKD | 5.1 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 322,000 |
1 Sep 2003 | HKD | 5.15 | 5.15 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 1,698,000 |
29 Aug 2003 | HKD | 5.15 | 5.2 | 5.05 | 5.1 | 5.1 | +0.225 (+4.62%) | 2,432,200 |