Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | HKD | 3.11 | 3.23 | 3.08 | 3.16 | 3.16 | +0.07 (+2.27%) | 3,689,073 |
22 Aug 2003 | HKD | 3.08 | 3.12 | 3.08 | 3.09 | 3.09 | +0.02 (+0.65%) | 749,600 |
21 Aug 2003 | HKD | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 718,262 |
20 Aug 2003 | HKD | 3.1 | 3.12 | 3.02 | 3.04 | 3.04 | -0.05 (-1.62%) | 2,745,914 |
19 Aug 2003 | HKD | 3.16 | 3.19 | 3.08 | 3.09 | 3.09 | -0.09 (-2.83%) | 2,169,900 |
18 Aug 2003 | HKD | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 912,123 |
15 Aug 2003 | HKD | 3.2 | 3.2 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 524,900 |
14 Aug 2003 | HKD | 3.22 | 3.22 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 1,656,101 |
13 Aug 2003 | HKD | 3.26 | 3.26 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 1,041,200 |
12 Aug 2003 | HKD | 3.24 | 3.26 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 1,132,419 |
11 Aug 2003 | HKD | 3.18 | 3.29 | 3.18 | 3.26 | 3.26 | +0.08 (+2.52%) | 1,722,200 |
8 Aug 2003 | HKD | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,523,400 |
7 Aug 2003 | HKD | 3.18 | 3.26 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 2,791,400 |
6 Aug 2003 | HKD | 3.13 | 3.23 | 3.13 | 3.19 | 3.19 | -0.1 (-3.04%) | 6,339,902 |
5 Aug 2003 | HKD | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 1,610,200 |
4 Aug 2003 | HKD | 3.26 | 3.32 | 3.23 | 3.31 | 3.31 | +0.05 (+1.53%) | 3,186,063 |
1 Aug 2003 | HKD | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 1,048,701 |
31 Jul 2003 | HKD | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 1,181,060 |
30 Jul 2003 | HKD | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,098,923 |
29 Jul 2003 | HKD | 3.25 | 3.32 | 3.2 | 3.27 | 3.27 | +0.09 (+2.83%) | 4,638,686 |
25 Jul 2003 | HKD | 3.21 | 3.22 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 1,752,793 |
24 Jul 2003 | HKD | 3.19 | 3.24 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 1,629,229 |
23 Jul 2003 | HKD | 3.18 | 3.23 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,523,726 |
22 Jul 2003 | HKD | 3.16 | 3.22 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 1,769,650 |
21 Jul 2003 | HKD | 3.09 | 3.17 | 3.09 | 3.14 | 3.14 | -0.02 (-0.63%) | 2,227,950 |
18 Jul 2003 | HKD | 3.31 | 3.31 | 3.14 | 3.16 | 3.16 | -0.15 (-4.53%) | 6,175,774 |
17 Jul 2003 | HKD | 3.32 | 3.35 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 5,040,838 |
16 Jul 2003 | HKD | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 2,474,110 |
15 Jul 2003 | HKD | 3.3 | 3.36 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 4,158,181 |
14 Jul 2003 | HKD | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | +0.05 (+1.53%) | 3,248,750 |