Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2003 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,954,000 |
11 Jun 2003 | HKD | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | +0.06 (+10.53%) | 4,156,000 |
10 Jun 2003 | HKD | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 496,000 |
9 Jun 2003 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 932,000 |
6 Jun 2003 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 756,000 |
5 Jun 2003 | HKD | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | +0.07 (+14.00%) | 4,350,000 |
4 Jun 2003 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 80,000 |
2 Jun 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 350,000 |
30 May 2003 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 10,000 |
29 May 2003 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 102,000 |
28 May 2003 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,020,000 |
27 May 2003 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 502,000 |
26 May 2003 | HKD | 0.53 | 0.54 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 898,000 |
23 May 2003 | HKD | 0.52 | 0.52 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,856,000 |
22 May 2003 | HKD | 0.465 | 0.52 | 0.465 | 0.52 | 0.52 | +0.06 (+13.04%) | 2,768,000 |
21 May 2003 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 570,000 |
20 May 2003 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,542,000 |
19 May 2003 | HKD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 590,000 |
16 May 2003 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 140,000 |
15 May 2003 | HKD | 0.46 | 0.47 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 116,000 |
14 May 2003 | HKD | 0.385 | 0.42 | 0.385 | 0.42 | 0.42 | 0.0 (0.0%) | 220,000 |
13 May 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 556,000 |
12 May 2003 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,074,000 |
9 May 2003 | HKD | 0.39 | 0.43 | 0.39 | 0.415 | 0.415 | +0.025 (+6.41%) | 816,000 |
8 May 2003 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 90,000 |
6 May 2003 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 570,000 |
5 May 2003 | HKD | 0.36 | 0.395 | 0.36 | 0.395 | 0.395 | +0.025 (+6.76%) | 470,000 |
2 May 2003 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 260,000 |