Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 2.56 | 2.6 | 2.52 | 2.6 | 0.0113 | +0.08 (+3.17%) | 17,019,230 |
1 Oct 2003 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 0.0109 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 0.0109 | 0.0 (0.0%) | 0 |
29 Sep 2003 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 0.0109 | -0.04 (-1.56%) | 9,230,769 |
26 Sep 2003 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 0.0111 | +0.04 (+1.59%) | 30,288,461 |
25 Sep 2003 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 0.0109 | -0.08 (-3.08%) | 32,596,153 |
24 Sep 2003 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 0.0113 | +0.08 (+3.17%) | 21,346,153 |
23 Sep 2003 | HKD | 2.52 | 2.6 | 2.48 | 2.52 | 0.0109 | -0.04 (-1.56%) | 53,076,921 |
22 Sep 2003 | HKD | 2.6 | 2.6 | 2.56 | 2.56 | 0.0111 | -0.08 (-3.03%) | 45,576,922 |
19 Sep 2003 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 0.0114 | -0.04 (-1.49%) | 21,346,153 |
18 Sep 2003 | HKD | 2.68 | 2.68 | 2.64 | 2.68 | 0.0116 | -0.04 (-1.47%) | 17,307,692 |
17 Sep 2003 | HKD | 2.72 | 2.72 | 2.68 | 2.72 | 0.0118 | +0.04 (+1.49%) | 49,038,460 |
16 Sep 2003 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 0.0116 | 0.0 (0.0%) | 12,403,846 |
15 Sep 2003 | HKD | 2.68 | 2.72 | 2.68 | 2.68 | 0.0116 | 0.0 (0.0%) | 11,538,461 |
12 Sep 2003 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 0.0116 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 0.0116 | 0.0 (0.0%) | 34,615,383 |
10 Sep 2003 | HKD | 2.72 | 2.72 | 2.6 | 2.68 | 0.0116 | -0.08 (-2.90%) | 46,153,845 |
9 Sep 2003 | HKD | 2.8 | 2.8 | 2.72 | 2.76 | 0.012 | 0.0 (0.0%) | 50,480,768 |
8 Sep 2003 | HKD | 2.84 | 2.84 | 2.76 | 2.76 | 0.012 | -0.04 (-1.43%) | 42,692,306 |
5 Sep 2003 | HKD | 2.8 | 2.84 | 2.8 | 2.8 | 0.0121 | +0.04 (+1.45%) | 71,826,921 |
4 Sep 2003 | HKD | 2.8 | 2.8 | 2.76 | 2.76 | 0.012 | -0.04 (-1.43%) | 44,711,537 |
3 Sep 2003 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 0.0121 | +0.04 (+1.45%) | 43,846,152 |
2 Sep 2003 | HKD | 2.8 | 2.8 | 2.76 | 2.76 | 0.012 | -0.08 (-2.82%) | 24,519,230 |
1 Sep 2003 | HKD | 2.76 | 2.88 | 2.76 | 2.84 | 0.0123 | +0.12 (+4.41%) | 274,038,452 |
29 Aug 2003 | HKD | 2.72 | 2.72 | 2.68 | 2.72 | 0.0118 | +0.04 (+1.49%) | 36,057,691 |
28 Aug 2003 | HKD | 2.72 | 2.76 | 2.68 | 2.68 | 0.0116 | 0.0 (0.0%) | 23,653,845 |
27 Aug 2003 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 0.0116 | 0.0 (0.0%) | 39,230,768 |
26 Aug 2003 | HKD | 2.64 | 2.68 | 2.64 | 2.68 | 0.0116 | 0.0 (0.0%) | 166,153,841 |
25 Aug 2003 | HKD | 2.72 | 2.76 | 2.68 | 2.68 | 0.0116 | -0.08 (-2.90%) | 95,480,766 |
22 Aug 2003 | HKD | 2.8 | 2.84 | 2.76 | 2.76 | 0.012 | -0.04 (-1.43%) | 126,634,611 |