Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2003 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,752,000 |
21 Jul 2003 | HKD | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 7,070,000 |
18 Jul 2003 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,178,000 |
17 Jul 2003 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,662,000 |
16 Jul 2003 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,442,000 |
15 Jul 2003 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 6,952,000 |
14 Jul 2003 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 10,442,000 |
11 Jul 2003 | HKD | 0.48 | 0.52 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 13,424,000 |
10 Jul 2003 | HKD | 0.51 | 0.52 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 6,928,000 |
9 Jul 2003 | HKD | 0.45 | 0.51 | 0.45 | 0.5 | 0.5 | +0.055 (+12.36%) | 14,734,000 |
8 Jul 2003 | HKD | 0.43 | 0.45 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 6,530,000 |
7 Jul 2003 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 4,098,000 |
4 Jul 2003 | HKD | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,420,000 |
3 Jul 2003 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,676,000 |
2 Jul 2003 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 2,860,000 |
1 Jul 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.435 | 0.45 | 0.42 | 0.44 | 0.44 | +0.005 (+1.15%) | 3,002,000 |
27 Jun 2003 | HKD | 0.39 | 0.45 | 0.39 | 0.435 | 0.435 | +0.035 (+8.75%) | 17,928,000 |
26 Jun 2003 | HKD | 0.44 | 0.44 | 0.395 | 0.4 | 0.4 | -0.04 (-9.09%) | 15,358,000 |
25 Jun 2003 | HKD | 0.485 | 0.495 | 0.425 | 0.44 | 0.44 | -0.055 (-11.11%) | 16,706,000 |
24 Jun 2003 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 6,342,000 |
23 Jun 2003 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 3,090,000 |
20 Jun 2003 | HKD | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 8,284,000 |
19 Jun 2003 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.035 (-6.60%) | 11,060,000 |
18 Jun 2003 | HKD | 0.495 | 0.53 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 16,282,000 |
17 Jun 2003 | HKD | 0.53 | 0.53 | 0.485 | 0.5 | 0.5 | -0.02 (-3.85%) | 14,580,000 |
16 Jun 2003 | HKD | 0.53 | 0.54 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 8,222,000 |
13 Jun 2003 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,230,000 |
12 Jun 2003 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 8,216,000 |
11 Jun 2003 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 3,236,000 |