Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2003 | HKD | 2.45 | 2.675 | 2.45 | 2.625 | 2.625 | +0.25 (+10.53%) | 13,208,000 |
15 Aug 2003 | HKD | 2.3 | 2.45 | 2.225 | 2.375 | 2.375 | +0.1 (+4.40%) | 12,189,000 |
14 Aug 2003 | HKD | 2.275 | 2.325 | 2.225 | 2.275 | 2.275 | +0.1 (+4.60%) | 12,658,000 |
13 Aug 2003 | HKD | 2.1 | 2.275 | 2.1 | 2.175 | 2.175 | +0.075 (+3.57%) | 17,380,000 |
12 Aug 2003 | HKD | 2.175 | 2.25 | 2.075 | 2.1 | 2.1 | -0.05 (-2.33%) | 4,266,000 |
11 Aug 2003 | HKD | 2.225 | 2.225 | 2.15 | 2.15 | 2.15 | -0.1 (-4.44%) | 986,000 |
8 Aug 2003 | HKD | 2.275 | 2.325 | 2.25 | 2.25 | 2.25 | +0.025 (+1.12%) | 3,576,000 |
7 Aug 2003 | HKD | 2.05 | 2.275 | 2.05 | 2.225 | 2.225 | +0.225 (+11.25%) | 12,020,000 |
6 Aug 2003 | HKD | 2.075 | 2.075 | 2 | 2 | 2 | -0.075 (-3.61%) | 2,394,000 |
5 Aug 2003 | HKD | 2.125 | 2.15 | 2.075 | 2.075 | 2.075 | -0.025 (-1.19%) | 3,688,000 |
4 Aug 2003 | HKD | 2 | 2.1 | 2 | 2.1 | 2.1 | +0.14 (+7.14%) | 2,790,000 |
1 Aug 2003 | HKD | 1.9 | 2.025 | 1.9 | 1.96 | 1.96 | +0.07 (+3.70%) | 6,444,000 |
31 Jul 2003 | HKD | 2.1 | 2.15 | 1.89 | 1.89 | 1.89 | -0.07 (-3.57%) | 9,358,000 |
30 Jul 2003 | HKD | 1.99 | 2.025 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 5,532,000 |
29 Jul 2003 | HKD | 1.95 | 2.025 | 1.9 | 1.99 | 1.99 | +0.06 (+3.11%) | 7,650,000 |
28 Jul 2003 | HKD | 1.82 | 1.95 | 1.82 | 1.93 | 1.93 | +0.13 (+7.22%) | 9,524,000 |
25 Jul 2003 | HKD | 1.72 | 1.84 | 1.72 | 1.8 | 1.8 | +0.08 (+4.65%) | 11,296,000 |
24 Jul 2003 | HKD | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | +0.01 (+0.58%) | 5,548,000 |
23 Jul 2003 | HKD | 1.72 | 1.8 | 1.71 | 1.71 | 1.71 | +0.02 (+1.18%) | 9,858,000 |
22 Jul 2003 | HKD | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 3,518,000 |
21 Jul 2003 | HKD | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,594,000 |
18 Jul 2003 | HKD | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 2,546,000 |
17 Jul 2003 | HKD | 1.63 | 1.71 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 5,808,000 |
16 Jul 2003 | HKD | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 5,666,000 |
15 Jul 2003 | HKD | 1.63 | 1.66 | 1.59 | 1.65 | 1.65 | +0.01 (+0.61%) | 8,584,000 |
14 Jul 2003 | HKD | 1.62 | 1.67 | 1.57 | 1.64 | 1.64 | +0.06 (+3.80%) | 10,088,000 |
11 Jul 2003 | HKD | 1.45 | 1.6 | 1.45 | 1.58 | 1.58 | +0.13 (+8.97%) | 20,004,000 |
10 Jul 2003 | HKD | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 4,032,000 |
9 Jul 2003 | HKD | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,854,000 |
8 Jul 2003 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 6,184,000 |