Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | HKD | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | +0.02 (+2.86%) | 2,764,000 |
10 Jul 2003 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 2,208,000 |
9 Jul 2003 | HKD | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 3,096,000 |
8 Jul 2003 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 2,656,000 |
7 Jul 2003 | HKD | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | +0.04 (+5.97%) | 3,404,000 |
4 Jul 2003 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,524,000 |
3 Jul 2003 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 2,384,000 |
2 Jul 2003 | HKD | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 3,264,000 |
1 Jul 2003 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,252,000 |
27 Jun 2003 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,604,000 |
26 Jun 2003 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,076,000 |
25 Jun 2003 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,976,000 |
24 Jun 2003 | HKD | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | -0.02 (-2.94%) | 3,872,000 |
23 Jun 2003 | HKD | 0.68 | 0.69 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 6,556,000 |
20 Jun 2003 | HKD | 0.71 | 0.71 | 0.65 | 0.68 | 0.68 | -0.04 (-5.56%) | 6,900,000 |
19 Jun 2003 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 2,720,000 |
18 Jun 2003 | HKD | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 4,532,000 |
17 Jun 2003 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,192,000 |
16 Jun 2003 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 5,696,000 |
13 Jun 2003 | HKD | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 7,368,000 |
12 Jun 2003 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 10,312,000 |
11 Jun 2003 | HKD | 0.7 | 0.75 | 0.7 | 0.74 | 0.74 | +0.03 (+4.23%) | 11,092,000 |
10 Jun 2003 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,720,000 |
9 Jun 2003 | HKD | 0.7 | 0.7 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 4,420,000 |
6 Jun 2003 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 2,968,000 |
5 Jun 2003 | HKD | 0.73 | 0.73 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 9,456,000 |
4 Jun 2003 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 4,372,000 |
2 Jun 2003 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | +0.05 (+7.46%) | 13,268,000 |