Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2003 | HKD | 0.55 | 0.55 | 0.495 | 0.52 | 0.52 | -0.05 (-8.77%) | 7,898,000 |
6 Jun 2003 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,812,000 |
5 Jun 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,858,000 |
4 Jun 2003 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,904,000 |
2 Jun 2003 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 3,136,000 |
30 May 2003 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,344,000 |
29 May 2003 | HKD | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,116,000 |
28 May 2003 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 3,352,000 |
27 May 2003 | HKD | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 4,968,000 |
26 May 2003 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 5,676,000 |
23 May 2003 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 3,922,000 |
22 May 2003 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 9,296,000 |
21 May 2003 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 11,112,000 |
20 May 2003 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 5,886,000 |
19 May 2003 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 7,154,000 |
16 May 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,250,000 |
15 May 2003 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 3,925,000 |
14 May 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,302,000 |
13 May 2003 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 1,762,000 |
12 May 2003 | HKD | 0.62 | 0.63 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 4,746,000 |
9 May 2003 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,644,000 |
8 May 2003 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 956,000 |
6 May 2003 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,014,000 |
5 May 2003 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 940,000 |
2 May 2003 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 818,000 |
1 May 2003 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 830,000 |
29 Apr 2003 | HKD | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,082,000 |