Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2003 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 3,500,000 |
10 Oct 2003 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 8,748,000 |
9 Oct 2003 | HKD | 0.82 | 0.83 | 0.76 | 0.77 | 0.77 | +0.4 (+108.11%) | 39,128,000 |
8 Oct 2003 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 272,000 |
7 Oct 2003 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 222,654 |
6 Oct 2003 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.01 (+2.67%) | 42,000 |
3 Oct 2003 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 55,262 |
2 Oct 2003 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 110,000 |
1 Oct 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.4 | 0.41 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 362,000 |
29 Sep 2003 | HKD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | +0.07 (+21.21%) | 254,000 |
26 Sep 2003 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.035 (-9.59%) | 8,000 |
25 Sep 2003 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 170,000 |
24 Sep 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 100,000 |
23 Sep 2003 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.04 (+12.12%) | 252,000 |
22 Sep 2003 | HKD | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 110,000 |
19 Sep 2003 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 230,000 |
18 Sep 2003 | HKD | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | +0.03 (+9.38%) | 280,000 |
17 Sep 2003 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 4,000 |
16 Sep 2003 | HKD | 0.325 | 0.38 | 0.325 | 0.35 | 0.35 | +0.02 (+6.06%) | 250,000 |
15 Sep 2003 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 220,000 |
12 Sep 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -0.05 (-12.50%) | 230,000 |
10 Sep 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 10,000 |
9 Sep 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
8 Sep 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 80,000 |
5 Sep 2003 | HKD | 0.42 | 0.42 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 562,000 |
4 Sep 2003 | HKD | 0.42 | 0.45 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,128,000 |
3 Sep 2003 | HKD | 0.335 | 0.43 | 0.335 | 0.405 | 0.405 | +0.085 (+26.56%) | 470,000 |
2 Sep 2003 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |