Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | HKD | 0.11 | 0.11 | 0.107 | 0.107 | 0.535 | +0.001 (+0.94%) | 214,000 |
29 Aug 2003 | HKD | 0.107 | 0.109 | 0.106 | 0.106 | 0.53 | +0.001 (+0.95%) | 206,000 |
28 Aug 2003 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.525 | 0.0 (0.0%) | 94,000 |
27 Aug 2003 | HKD | 0.113 | 0.113 | 0.105 | 0.105 | 0.525 | -0.008 (-7.08%) | 600,000 |
26 Aug 2003 | HKD | 0.114 | 0.114 | 0.108 | 0.113 | 0.565 | +0.003 (+2.73%) | 392,000 |
25 Aug 2003 | HKD | 0.117 | 0.118 | 0.11 | 0.11 | 0.55 | -0.005 (-4.35%) | 682,000 |
22 Aug 2003 | HKD | 0.105 | 0.115 | 0.105 | 0.115 | 0.575 | +0.009 (+8.49%) | 576,000 |
21 Aug 2003 | HKD | 0.11 | 0.11 | 0.106 | 0.106 | 0.53 | -0.004 (-3.64%) | 216,000 |
20 Aug 2003 | HKD | 0.105 | 0.11 | 0.103 | 0.11 | 0.55 | +0.007 (+6.80%) | 450,000 |
19 Aug 2003 | HKD | 0.103 | 0.107 | 0.1 | 0.103 | 0.515 | +0.003 (+3%) | 460,000 |
18 Aug 2003 | HKD | 0.103 | 0.103 | 0.098 | 0.1 | 0.5 | -0.005 (-4.76%) | 690,000 |
15 Aug 2003 | HKD | 0.105 | 0.105 | 0.099 | 0.105 | 0.525 | -0.005 (-4.55%) | 352,000 |
14 Aug 2003 | HKD | 0.103 | 0.11 | 0.103 | 0.11 | 0.55 | 0.0 (0.0%) | 1,424,000 |
13 Aug 2003 | HKD | 0.124 | 0.132 | 0.1 | 0.11 | 0.55 | -0.01 (-8.33%) | 1,620,000 |
12 Aug 2003 | HKD | 0.108 | 0.132 | 0.106 | 0.12 | 0.6 | +0.035 (+41.18%) | 3,350,000 |
11 Aug 2003 | HKD | 0.055 | 0.085 | 0.055 | 0.085 | 0.425 | +0.025 (+41.67%) | 1,564,000 |
8 Aug 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | +0.005 (+9.09%) | 0 |
7 Aug 2003 | HKD | 0.053 | 0.055 | 0.051 | 0.055 | 0.275 | +0.003 (+5.77%) | 540,000 |
6 Aug 2003 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.26 | -0.001 (-1.89%) | 20,000 |
5 Aug 2003 | HKD | 0.051 | 0.053 | 0.051 | 0.053 | 0.265 | +0.003 (+6%) | 64,000 |
4 Aug 2003 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | -0.003 (-5.66%) | 0 |
1 Aug 2003 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.265 | -0.002 (-3.64%) | 218,000 |
31 Jul 2003 | HKD | 0.053 | 0.055 | 0.053 | 0.055 | 0.275 | +0.002 (+3.77%) | 54,000 |
30 Jul 2003 | HKD | 0.053 | 0.054 | 0.053 | 0.053 | 0.265 | +0.003 (+6%) | 80,000 |
29 Jul 2003 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | 0.0 (0.0%) | 30,000 |
28 Jul 2003 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | +0.001 (+2.04%) | 0 |
25 Jul 2003 | HKD | 0.048 | 0.05 | 0.048 | 0.049 | 0.245 | 0.0 (0.0%) | 222,000 |
24 Jul 2003 | HKD | 0.046 | 0.049 | 0.046 | 0.049 | 0.245 | +0.004 (+8.89%) | 64,000 |
23 Jul 2003 | HKD | 0.042 | 0.045 | 0.042 | 0.045 | 0.225 | -0.005 (-10%) | 70,000 |
22 Jul 2003 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | +0.005 (+11.11%) | 0 |