Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | HKD | 1.88 | 1.88 | 1.82 | 1.88 | 0.188 | 0.0 (0.0%) | 12,700 |
3 Oct 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 0.188 | 0.0 (0.0%) | 0 |
2 Oct 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 0.188 | 0.0 (0.0%) | 60,000 |
1 Oct 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 0.188 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 0.188 | 0.0 (0.0%) | 0 |
29 Sep 2003 | HKD | 1.82 | 1.88 | 1.82 | 1.88 | 0.188 | 0.0 (0.0%) | 32,000 |
26 Sep 2003 | HKD | 1.82 | 1.88 | 1.82 | 1.88 | 0.188 | +0.08 (+4.44%) | 620,000 |
25 Sep 2003 | HKD | 1.8 | 1.81 | 1.8 | 1.8 | 0.18 | 0.0 (0.0%) | 210,000 |
24 Sep 2003 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 0.18 | -0.08 (-4.26%) | 30,000 |
23 Sep 2003 | HKD | 1.8 | 1.88 | 1.79 | 1.88 | 0.188 | +0.03 (+1.62%) | 480,000 |
22 Sep 2003 | HKD | 1.78 | 1.85 | 1.78 | 1.85 | 0.185 | -0.03 (-1.60%) | 60,000 |
19 Sep 2003 | HKD | 1.77 | 1.88 | 1.77 | 1.88 | 0.188 | +0.08 (+4.44%) | 1,890,000 |
18 Sep 2003 | HKD | 1.84 | 1.84 | 1.8 | 1.8 | 0.18 | -0.08 (-4.26%) | 836,000 |
17 Sep 2003 | HKD | 1.81 | 1.88 | 1.8 | 1.88 | 0.188 | 0.0 (0.0%) | 10,000 |
16 Sep 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 0.188 | 0.0 (0.0%) | 0 |
15 Sep 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 0.188 | 0.0 (0.0%) | 0 |
12 Sep 2003 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 0.188 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 1.83 | 2 | 1.83 | 1.88 | 0.188 | 0.0 (0.0%) | 50,000 |
10 Sep 2003 | HKD | 1.92 | 1.92 | 1.88 | 1.88 | 0.188 | -0.09 (-4.57%) | 1,000,000 |
9 Sep 2003 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 0.197 | 0.0 (0.0%) | 0 |
8 Sep 2003 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 0.197 | 0.0 (0.0%) | 0 |
5 Sep 2003 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 0.197 | 0.0 (0.0%) | 0 |
4 Sep 2003 | HKD | 1.98 | 2 | 1.96 | 1.97 | 0.197 | -0.055 (-2.72%) | 336,000 |
3 Sep 2003 | HKD | 1.95 | 2.075 | 1.95 | 2.025 | 0.2025 | +0.075 (+3.85%) | 816,000 |
2 Sep 2003 | HKD | 1.95 | 1.95 | 1.9 | 1.95 | 0.195 | 0.0 (0.0%) | 40,000 |
1 Sep 2003 | HKD | 1.86 | 1.95 | 1.86 | 1.95 | 0.195 | +0.1 (+5.41%) | 796,000 |
29 Aug 2003 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.185 | 0.0 (0.0%) | 80,940 |
28 Aug 2003 | HKD | 1.88 | 1.88 | 1.85 | 1.85 | 0.185 | 0.0 (0.0%) | 300,000 |
27 Aug 2003 | HKD | 1.78 | 1.85 | 1.78 | 1.85 | 0.185 | +0.07 (+3.93%) | 440,000 |
26 Aug 2003 | HKD | 1.8 | 1.8 | 1.75 | 1.78 | 0.178 | -0.07 (-3.78%) | 660,000 |