Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,800,000 |
1 Sep 2003 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 4,232,000 |
29 Aug 2003 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 9,073,000 |
28 Aug 2003 | HKD | 0.57 | 0.57 | 0.51 | 0.54 | 0.54 | -0.04 (-6.90%) | 9,130,000 |
27 Aug 2003 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,406,000 |
26 Aug 2003 | HKD | 0.6 | 0.6 | 0.54 | 0.57 | 0.57 | -0.03 (-5%) | 11,318,000 |
25 Aug 2003 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 13,924,000 |
22 Aug 2003 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 15,134,000 |
21 Aug 2003 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 9,678,000 |
20 Aug 2003 | HKD | 0.61 | 0.65 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 27,566,000 |
19 Aug 2003 | HKD | 0.53 | 0.62 | 0.53 | 0.62 | 0.62 | +0.1 (+19.23%) | 54,052,000 |
18 Aug 2003 | HKD | 0.53 | 0.54 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 16,234,000 |
15 Aug 2003 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 7,924,000 |
14 Aug 2003 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 4,924,000 |
13 Aug 2003 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 15,326,000 |
12 Aug 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 3,948,000 |
11 Aug 2003 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 6,992,000 |
8 Aug 2003 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 3,984,000 |
7 Aug 2003 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,598,000 |
6 Aug 2003 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 7,308,000 |
5 Aug 2003 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 6,784,000 |
4 Aug 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,588,000 |
1 Aug 2003 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 7,034,000 |
31 Jul 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 3,408,000 |
30 Jul 2003 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,370,000 |
29 Jul 2003 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 4,866,000 |
28 Jul 2003 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 4,856,000 |
25 Jul 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,376,000 |
24 Jul 2003 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 2,440,000 |
23 Jul 2003 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,860,000 |