Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 10,000 |
29 Aug 2003 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
28 Aug 2003 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 10,000 |
27 Aug 2003 | HKD | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | -0.02 (-5.97%) | 70,000 |
26 Aug 2003 | HKD | 0.345 | 0.345 | 0.31 | 0.335 | 0.335 | -0.01 (-2.90%) | 180,000 |
25 Aug 2003 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.045 (+15%) | 10,000 |
22 Aug 2003 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 128,000 |
21 Aug 2003 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 52,000 |
20 Aug 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 30,000 |
19 Aug 2003 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 386,000 |
18 Aug 2003 | HKD | 0.255 | 0.31 | 0.255 | 0.31 | 0.31 | +0.067 (+27.57%) | 230,000 |
15 Aug 2003 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | +0.008 (+3.40%) | 112,000 |
14 Aug 2003 | HKD | 0.233 | 0.241 | 0.233 | 0.235 | 0.235 | -0.005 (-2.08%) | 86,000 |
13 Aug 2003 | HKD | 0.231 | 0.24 | 0.231 | 0.24 | 0.24 | +0.017 (+7.62%) | 82,000 |
12 Aug 2003 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 0 |
11 Aug 2003 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 210,469 |
8 Aug 2003 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 20,000 |
7 Aug 2003 | HKD | 0.215 | 0.223 | 0.215 | 0.223 | 0.223 | +0.009 (+4.21%) | 74,000 |
6 Aug 2003 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | +0.008 (+3.88%) | 534,000 |
5 Aug 2003 | HKD | 0.198 | 0.206 | 0.198 | 0.206 | 0.206 | +0.014 (+7.29%) | 92,000 |
4 Aug 2003 | HKD | 0.185 | 0.192 | 0.185 | 0.192 | 0.192 | -0.014 (-6.80%) | 62,000 |
1 Aug 2003 | HKD | 0.2 | 0.206 | 0.2 | 0.206 | 0.206 | +0.006 (+3%) | 120,000 |
31 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
30 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
29 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 120,412 |
28 Jul 2003 | HKD | 0.192 | 0.2 | 0.185 | 0.2 | 0.2 | 0.0 (0.0%) | 330,000 |
25 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
24 Jul 2003 | HKD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 140,000 |
23 Jul 2003 | HKD | 0.18 | 0.205 | 0.18 | 0.205 | 0.205 | +0.005 (+2.50%) | 306,000 |
22 Jul 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 30,000 |