Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2003 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 6,350,000 |
17 Oct 2003 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 5,391,033 |
16 Oct 2003 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 3,240,000 |
15 Oct 2003 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,640,000 |
14 Oct 2003 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,340,000 |
13 Oct 2003 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 8,450,000 |
10 Oct 2003 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,470,000 |
9 Oct 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,440,000 |
8 Oct 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,540,000 |
7 Oct 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,650,000 |
6 Oct 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,684,483 |
3 Oct 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,340,000 |
2 Oct 2003 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 2,200,000 |
1 Oct 2003 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 1,680,000 |
29 Sep 2003 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,231,500 |
26 Sep 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,221,000 |
25 Sep 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,780,000 |
24 Sep 2003 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,060,000 |
23 Sep 2003 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 2,600,000 |
22 Sep 2003 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 907,500 |
19 Sep 2003 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,410,000 |
18 Sep 2003 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,910,000 |
17 Sep 2003 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 4,410,000 |
16 Sep 2003 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,850,000 |
15 Sep 2003 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,002,500 |
12 Sep 2003 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 3,460,000 |
10 Sep 2003 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 4,490,000 |
9 Sep 2003 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 3,912,000 |