Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.3 | 0.3 | 0.26 | 0.3 | 0.3 | +0.035 (+13.21%) | 116,400 |
29 Sep 2003 | HKD | 0.3 | 0.3 | 0.26 | 0.265 | 0.265 | -0.035 (-11.67%) | 107,200 |
26 Sep 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 102,400 |
25 Sep 2003 | HKD | 0.31 | 0.32 | 0.27 | 0.31 | 0.31 | 0.0 (0.0%) | 2,000 |
24 Sep 2003 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 52,000 |
23 Sep 2003 | HKD | 0.28 | 0.315 | 0.28 | 0.315 | 0.315 | +0.015 (+5%) | 180,000 |
22 Sep 2003 | HKD | 0.325 | 0.325 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 96,000 |
19 Sep 2003 | HKD | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 728,392 |
18 Sep 2003 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 608,760 |
17 Sep 2003 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 304,760 |
16 Sep 2003 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 60,000 |
15 Sep 2003 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 745,200 |
12 Sep 2003 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.335 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 857,600 |
10 Sep 2003 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 951,000 |
9 Sep 2003 | HKD | 0.3 | 0.32 | 0.28 | 0.31 | 0.31 | +0.03 (+10.71%) | 629,600 |
8 Sep 2003 | HKD | 0.29 | 0.3 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 409,400 |
5 Sep 2003 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.03 (+12.50%) | 393,000 |
4 Sep 2003 | HKD | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 234,800 |
3 Sep 2003 | HKD | 0.23 | 0.235 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 304,000 |
2 Sep 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
1 Sep 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
29 Aug 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
28 Aug 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
27 Aug 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 354,000 |
26 Aug 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
25 Aug 2003 | HKD | 0.218 | 0.22 | 0.218 | 0.22 | 0.22 | +0.007 (+3.29%) | 336,800 |
22 Aug 2003 | HKD | 0.205 | 0.213 | 0.205 | 0.213 | 0.213 | +0.013 (+6.50%) | 182,000 |
21 Aug 2003 | HKD | 0.186 | 0.2 | 0.186 | 0.2 | 0.2 | +0.014 (+7.53%) | 39,600 |