Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | HKD | 0.188 | 0.189 | 0.188 | 0.188 | 1.2565 | -0.006 (-3.09%) | 111,318 |
29 Sep 2003 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 1.2966 | 0.0 (0.0%) | 0 |
26 Sep 2003 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 1.2966 | +0.002 (+1.04%) | 598 |
25 Sep 2003 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 1.2832 | 0.0 (0.0%) | 0 |
24 Sep 2003 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 1.2832 | 0.0 (0.0%) | 0 |
23 Sep 2003 | HKD | 0.192 | 0.193 | 0.192 | 0.192 | 1.2832 | -0.003 (-1.54%) | 56,856 |
22 Sep 2003 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 1.3033 | 0.0 (0.0%) | 0 |
19 Sep 2003 | HKD | 0.194 | 0.195 | 0.194 | 0.195 | 1.3033 | +0.002 (+1.04%) | 44,886 |
18 Sep 2003 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 1.2899 | 0.0 (0.0%) | 0 |
17 Sep 2003 | HKD | 0.193 | 0.194 | 0.193 | 0.193 | 1.2899 | +0.006 (+3.21%) | 26,932 |
16 Sep 2003 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 1.2498 | 0.0 (0.0%) | 0 |
15 Sep 2003 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 1.2498 | -0.004 (-2.09%) | 38,901 |
12 Sep 2003 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 1.2766 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 1.2766 | 0.0 (0.0%) | 0 |
10 Sep 2003 | HKD | 0.191 | 0.191 | 0.19 | 0.191 | 1.2766 | +0.008 (+4.37%) | 43,091 |
9 Sep 2003 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 1.2231 | 0.0 (0.0%) | 0 |
8 Sep 2003 | HKD | 0.187 | 0.187 | 0.183 | 0.183 | 1.2231 | -0.012 (-6.15%) | 62,841 |
5 Sep 2003 | HKD | 0.195 | 0.196 | 0.195 | 0.195 | 1.3033 | +0.005 (+2.63%) | 32,917 |
4 Sep 2003 | HKD | 0.183 | 0.19 | 0.178 | 0.19 | 1.2699 | +0.001 (+0.53%) | 138,250 |
3 Sep 2003 | HKD | 0.173 | 0.2 | 0.166 | 0.189 | 1.2632 | +0.023 (+13.86%) | 113,712 |
2 Sep 2003 | HKD | 0.166 | 0.2 | 0.166 | 0.166 | 1.1095 | -0.036 (-17.82%) | 29,924 |
1 Sep 2003 | HKD | 0.2 | 0.207 | 0.2 | 0.202 | 1.3501 | +0.002 (+1%) | 457,242 |
29 Aug 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.3367 | 0.0 (0.0%) | 64,636 |
28 Aug 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.3367 | +0.001 (+0.50%) | 14,962 |
27 Aug 2003 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 1.33 | -0.01 (-4.78%) | 17,955 |
26 Aug 2003 | HKD | 0.209 | 0.21 | 0.209 | 0.209 | 1.3969 | +0.001 (+0.43%) | 14,962 |
25 Aug 2003 | HKD | 0.192 | 0.21 | 0.192 | 0.2081 | 1.3908 | +0.016 (+8.39%) | 128,076 |
22 Aug 2003 | HKD | 0.1861 | 0.192 | 0.1861 | 0.192 | 1.2832 | 0.0 (0.0%) | 5,985 |
21 Aug 2003 | HKD | 0.185 | 0.192 | 0.185 | 0.192 | 1.2832 | +0.007 (+3.78%) | 118,500 |
20 Aug 2003 | HKD | 0.1861 | 0.1861 | 0.184 | 0.185 | 1.2365 | -0.006 (-3.14%) | 43,091 |