Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2003 | HKD | 0.39 | 0.405 | 0.385 | 0.395 | 0.4465 | +0.005 (+1.28%) | 428,135 |
14 Apr 2003 | HKD | 0.395 | 0.395 | 0.37 | 0.39 | 0.4409 | -0.005 (-1.27%) | 1,829,304 |
11 Apr 2003 | HKD | 0.37 | 0.395 | 0.355 | 0.395 | 0.4465 | +0.04 (+11.27%) | 4,030,130 |
10 Apr 2003 | HKD | 0.48 | 0.48 | 0.345 | 0.355 | 0.4013 | -0.175 (-33.02%) | 8,212,407 |
9 Apr 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5992 | 0.0 (0.0%) | 0 |
8 Apr 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5992 | 0.0 (0.0%) | 0 |
7 Apr 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5992 | 0.0 (0.0%) | 0 |
4 Apr 2003 | HKD | 0.55 | 0.56 | 0.53 | 0.53 | 0.5992 | 0.0 (0.0%) | 35,383 |
3 Apr 2003 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.5992 | -0.08 (-13.11%) | 176,915 |
2 Apr 2003 | HKD | 0.55 | 0.61 | 0.54 | 0.61 | 0.6896 | +0.08 (+15.09%) | 84,919 |
1 Apr 2003 | HKD | 0.58 | 0.58 | 0.49 | 0.53 | 0.5992 | -0.04 (-7.02%) | 399,828 |
31 Mar 2003 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.6444 | 0.0 (0.0%) | 191,068 |
28 Mar 2003 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.6444 | +0.02 (+3.64%) | 91,996 |
27 Mar 2003 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.6218 | -0.01 (-1.79%) | 120,302 |
26 Mar 2003 | HKD | 0.61 | 0.61 | 0.54 | 0.56 | 0.6331 | -0.03 (-5.08%) | 658,125 |
25 Mar 2003 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.667 | -0.01 (-1.67%) | 180,454 |
24 Mar 2003 | HKD | 0.58 | 0.66 | 0.58 | 0.6 | 0.6783 | +0.02 (+3.45%) | 902,268 |
21 Mar 2003 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.6557 | +0.01 (+1.75%) | 311,371 |
20 Mar 2003 | HKD | 0.5 | 0.58 | 0.5 | 0.57 | 0.6444 | +0.09 (+18.75%) | 495,363 |
19 Mar 2003 | HKD | 0.465 | 0.5 | 0.465 | 0.48 | 0.5426 | +0.01 (+2.13%) | 452,903 |
18 Mar 2003 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.5313 | +0.01 (+2.17%) | 173,377 |
17 Mar 2003 | HKD | 0.5 | 0.5 | 0.46 | 0.46 | 0.52 | -0.04 (-8%) | 74,304 |
14 Mar 2003 | HKD | 0.46 | 0.5 | 0.46 | 0.5 | 0.5652 | +0.04 (+8.70%) | 21,230 |
13 Mar 2003 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.52 | -0.06 (-11.54%) | 81,381 |
12 Mar 2003 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.5879 | +0.02 (+4%) | 53,075 |
11 Mar 2003 | HKD | 0.4 | 0.5 | 0.4 | 0.5 | 0.5652 | +0.07 (+16.28%) | 148,609 |
10 Mar 2003 | HKD | 0.45 | 0.45 | 0.38 | 0.43 | 0.4861 | -0.03 (-6.52%) | 314,909 |
7 Mar 2003 | HKD | 0.475 | 0.475 | 0.44 | 0.46 | 0.52 | -0.04 (-8%) | 672,278 |
6 Mar 2003 | HKD | 0.49 | 0.5 | 0.47 | 0.5 | 0.5652 | -0.03 (-5.66%) | 520,131 |
5 Mar 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5992 | -0.01 (-1.85%) | 17,692 |