Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 0.148 | +0.03 (+2.07%) | 110,000 |
11 Jul 2003 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 0.145 | +0.01 (+0.69%) | 310,000 |
10 Jul 2003 | HKD | 1.27 | 1.44 | 1.27 | 1.44 | 0.144 | +0.15 (+11.63%) | 260,000 |
9 Jul 2003 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.129 | -0.01 (-0.77%) | 114,000 |
8 Jul 2003 | HKD | 1.25 | 1.3 | 1.25 | 1.3 | 0.13 | +0.02 (+1.56%) | 610,000 |
7 Jul 2003 | HKD | 1.25 | 1.28 | 1.25 | 1.28 | 0.128 | 0.0 (0.0%) | 86,000 |
4 Jul 2003 | HKD | 1.23 | 1.28 | 1.23 | 1.28 | 0.128 | 0.0 (0.0%) | 60,000 |
3 Jul 2003 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 0.128 | 0.0 (0.0%) | 0 |
2 Jul 2003 | HKD | 1.27 | 1.28 | 1.27 | 1.28 | 0.128 | 0.0 (0.0%) | 60,000 |
1 Jul 2003 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 0.128 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 0.128 | -0.03 (-2.29%) | 524,000 |
27 Jun 2003 | HKD | 1.31 | 1.31 | 1.26 | 1.31 | 0.131 | 0.0 (0.0%) | 24,000 |
26 Jun 2003 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.131 | 0.0 (0.0%) | 0 |
25 Jun 2003 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.131 | -0.02 (-1.50%) | 80,010 |
24 Jun 2003 | HKD | 1.35 | 1.37 | 1.3 | 1.33 | 0.133 | -0.05 (-3.62%) | 230,000 |
23 Jun 2003 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.138 | -0.08 (-5.48%) | 68,000 |
20 Jun 2003 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.146 | 0.0 (0.0%) | 0 |
19 Jun 2003 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.146 | 0.0 (0.0%) | 150,000 |
18 Jun 2003 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.146 | 0.0 (0.0%) | 0 |
17 Jun 2003 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.146 | 0.0 (0.0%) | 0 |
16 Jun 2003 | HKD | 1.47 | 1.47 | 1.46 | 1.46 | 0.146 | -0.09 (-5.81%) | 420,000 |
13 Jun 2003 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 0.155 | 0.0 (0.0%) | 1,144,000 |
12 Jun 2003 | HKD | 1.4 | 1.55 | 1.4 | 1.55 | 0.155 | +0.12 (+8.39%) | 1,106,000 |
11 Jun 2003 | HKD | 1.44 | 1.44 | 1.42 | 1.43 | 0.143 | -0.01 (-0.69%) | 176,000 |
10 Jun 2003 | HKD | 1.5 | 1.5 | 1.44 | 1.44 | 0.144 | -0.12 (-7.69%) | 50,000 |
9 Jun 2003 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.156 | 0.0 (0.0%) | 0 |
6 Jun 2003 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.156 | -0.07 (-4.29%) | 240,000 |
5 Jun 2003 | HKD | 1.64 | 1.7 | 1.61 | 1.63 | 0.163 | -0.03 (-1.81%) | 200,000 |
4 Jun 2003 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 0.166 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 1.69 | 1.7 | 1.66 | 1.66 | 0.166 | +1.49 (+876.47%) | 150,000 |