Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 0.25 | 0.3 | 0.25 | 0.3 | 0.2571 | +0.075 (+33.33%) | 935,667 |
20 Aug 2003 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1929 | 0.0 (0.0%) | 0 |
19 Aug 2003 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1929 | +0.01 (+4.65%) | 49,000 |
18 Aug 2003 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.1843 | 0.0 (0.0%) | 11,667 |
15 Aug 2003 | HKD | 0.215 | 0.22 | 0.215 | 0.215 | 0.1843 | 0.0 (0.0%) | 116,667 |
14 Aug 2003 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.1843 | +0.035 (+19.44%) | 23,333 |
13 Aug 2003 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1543 | 0.0 (0.0%) | 0 |
12 Aug 2003 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1543 | 0.0 (0.0%) | 0 |
11 Aug 2003 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1543 | 0.0 (0.0%) | 0 |
8 Aug 2003 | HKD | 0.175 | 0.18 | 0.175 | 0.18 | 0.1543 | +0.005 (+2.86%) | 466,667 |
7 Aug 2003 | HKD | 0.168 | 0.18 | 0.168 | 0.175 | 0.15 | +0.017 (+10.76%) | 261,333 |
6 Aug 2003 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.1354 | 0.0 (0.0%) | 0 |
5 Aug 2003 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.1354 | 0.0 (0.0%) | 0 |
4 Aug 2003 | HKD | 0.15 | 0.158 | 0.15 | 0.158 | 0.1354 | +0.01 (+6.76%) | 163,333 |
1 Aug 2003 | HKD | 0.14 | 0.148 | 0.14 | 0.148 | 0.1269 | +0.002 (+1.37%) | 1,101,333 |
31 Jul 2003 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.1251 | 0.0 (0.0%) | 221,667 |
30 Jul 2003 | HKD | 0.156 | 0.158 | 0.146 | 0.146 | 0.1251 | 0.0 (0.0%) | 205,333 |
29 Jul 2003 | HKD | 0.16 | 0.16 | 0.146 | 0.146 | 0.1251 | -0.012 (-7.59%) | 345,333 |
28 Jul 2003 | HKD | 0.16 | 0.16 | 0.15 | 0.158 | 0.1354 | -0.008 (-4.82%) | 525,000 |
25 Jul 2003 | HKD | 0.19 | 0.19 | 0.16 | 0.166 | 0.1423 | -0.034 (-17%) | 1,225,000 |
24 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1714 | 0.0 (0.0%) | 0 |
23 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1714 | 0.0 (0.0%) | 700,000 |
22 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1714 | 0.0 (0.0%) | 0 |
21 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1714 | 0.0 (0.0%) | 0 |
18 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1714 | -0.002 (-0.99%) | 46,667 |
17 Jul 2003 | HKD | 0.202 | 0.202 | 0.2 | 0.202 | 0.1731 | 0.0 (0.0%) | 816,667 |
17 Jul 2003 |
|
|||||||
16 Jul 2003 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.1731 | +0.03 (+13.64%) | 404,290 |
15 Jul 2003 | HKD | 0.22 | 0.222 | 0.21 | 0.22 | 0.1524 | 0.0 (0.0%) | 1,596,947 |
14 Jul 2003 | HKD | 0.22 | 0.22 | 0.21 | 0.22 | 0.1524 | 0.0 (0.0%) | 612,211 |
11 Jul 2003 | HKD | 0.22 | 0.2251 | 0.22 | 0.22 | 0.1524 | +0.01 (+4.76%) | 317,657 |