Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2003 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 1,490,000 |
5 Sep 2003 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,304,000 |
4 Sep 2003 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 3,012,500 |
3 Sep 2003 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 3,600,000 |
2 Sep 2003 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,460,000 |
1 Sep 2003 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 10,458,000 |
29 Aug 2003 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,130,000 |
28 Aug 2003 | HKD | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 8,340,000 |
27 Aug 2003 | HKD | 0.6 | 0.61 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 9,062,000 |
26 Aug 2003 | HKD | 0.65 | 0.66 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 24,380,000 |
25 Aug 2003 | HKD | 0.54 | 0.62 | 0.54 | 0.62 | 0.62 | +0.09 (+16.98%) | 23,184,000 |
22 Aug 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 2,150,000 |
21 Aug 2003 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,680,000 |
20 Aug 2003 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 5,490,000 |
19 Aug 2003 | HKD | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 7,340,000 |
18 Aug 2003 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 9,370,000 |
15 Aug 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,550,000 |
14 Aug 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,700,000 |
13 Aug 2003 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 14,512,000 |
12 Aug 2003 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 4,172,000 |
11 Aug 2003 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 7,240,000 |
8 Aug 2003 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,730,000 |
7 Aug 2003 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 1,210,000 |
6 Aug 2003 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 2,390,000 |
5 Aug 2003 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 1,910,000 |
4 Aug 2003 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,300,000 |
1 Aug 2003 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,860,000 |
31 Jul 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,470,000 |
30 Jul 2003 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 9,000,000 |
29 Jul 2003 | HKD | 0.49 | 0.51 | 0.485 | 0.51 | 0.51 | +0.025 (+5.15%) | 4,110,000 |