Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | HKD | 2.25 | 2.25 | 2.15 | 2.225 | 0.4635 | +0.05 (+2.30%) | 15,014,407 |
3 Sep 2003 | HKD | 2.175 | 2.2 | 2.125 | 2.175 | 0.4531 | 0.0 (0.0%) | 16,435,207 |
2 Sep 2003 | HKD | 2.225 | 2.225 | 2.175 | 2.175 | 0.4531 | -0.075 (-3.33%) | 3,571,202 |
1 Sep 2003 | HKD | 2.275 | 2.3 | 2.225 | 2.25 | 0.4688 | -0.05 (-2.17%) | 3,792,002 |
29 Aug 2003 | HKD | 2.2 | 2.3 | 2.2 | 2.3 | 0.4792 | +0.1 (+4.55%) | 1,814,401 |
28 Aug 2003 | HKD | 2.2 | 2.25 | 2.2 | 2.2 | 0.4583 | +0.025 (+1.15%) | 2,832,001 |
27 Aug 2003 | HKD | 2.175 | 2.25 | 2.175 | 2.175 | 0.4531 | +0.025 (+1.16%) | 5,097,602 |
26 Aug 2003 | HKD | 2.25 | 2.25 | 2.075 | 2.15 | 0.4479 | -0.1 (-4.44%) | 9,590,404 |
25 Aug 2003 | HKD | 2.3 | 2.325 | 2.25 | 2.25 | 0.4688 | -0.1 (-4.26%) | 6,048,003 |
22 Aug 2003 | HKD | 2.35 | 2.375 | 2.3 | 2.35 | 0.4896 | 0.0 (0.0%) | 5,884,803 |
21 Aug 2003 | HKD | 2.35 | 2.4 | 2.35 | 2.35 | 0.4896 | -0.05 (-2.08%) | 6,278,403 |
20 Aug 2003 | HKD | 2.375 | 2.4 | 2.325 | 2.4 | 0.5 | +0.025 (+1.05%) | 7,142,403 |
19 Aug 2003 | HKD | 2.425 | 2.425 | 2.325 | 2.375 | 0.4948 | -0.05 (-2.06%) | 25,766,412 |
18 Aug 2003 | HKD | 2.25 | 2.45 | 2.225 | 2.425 | 0.5052 | +0.2 (+8.99%) | 20,400,009 |
15 Aug 2003 | HKD | 2.175 | 2.225 | 2.15 | 2.225 | 0.4635 | +0.025 (+1.14%) | 7,459,203 |
14 Aug 2003 | HKD | 2.15 | 2.2 | 2.1 | 2.2 | 0.4583 | +0.025 (+1.15%) | 10,972,805 |
13 Aug 2003 | HKD | 2.225 | 2.225 | 2.15 | 2.175 | 0.4531 | -0.075 (-3.33%) | 9,336,004 |
12 Aug 2003 | HKD | 1.98 | 2.275 | 1.98 | 2.25 | 0.4688 | +0.31 (+15.98%) | 53,731,224 |
11 Aug 2003 | HKD | 1.95 | 1.96 | 1.87 | 1.94 | 0.4042 | -0.04 (-2.02%) | 12,528,006 |
8 Aug 2003 | HKD | 2.025 | 2.025 | 1.96 | 1.98 | 0.4125 | -0.02 (-1%) | 4,723,202 |
7 Aug 2003 | HKD | 2.025 | 2.1 | 1.98 | 2 | 0.4167 | -0.025 (-1.23%) | 5,241,602 |
6 Aug 2003 | HKD | 2 | 2.05 | 1.98 | 2.025 | 0.4219 | -0.025 (-1.22%) | 7,497,603 |
5 Aug 2003 | HKD | 2.1 | 2.1 | 2.025 | 2.05 | 0.4271 | -0.025 (-1.20%) | 4,358,402 |
4 Aug 2003 | HKD | 2.1 | 2.1 | 2 | 2.075 | 0.4323 | -0.025 (-1.19%) | 5,904,003 |
1 Aug 2003 | HKD | 2 | 2.1 | 2 | 2.1 | 0.4375 | +0.11 (+5.53%) | 19,401,609 |
31 Jul 2003 | HKD | 1.95 | 2.025 | 1.95 | 1.99 | 0.4146 | +0.02 (+1.02%) | 4,704,002 |
30 Jul 2003 | HKD | 1.96 | 1.98 | 1.95 | 1.97 | 0.4104 | -0.01 (-0.51%) | 5,692,803 |
29 Jul 2003 | HKD | 2 | 2.025 | 1.95 | 1.98 | 0.4125 | -0.02 (-1%) | 9,931,205 |
28 Jul 2003 | HKD | 1.99 | 2.025 | 1.96 | 2 | 0.4167 | +0.06 (+3.09%) | 7,584,003 |
25 Jul 2003 | HKD | 1.89 | 1.94 | 1.87 | 1.94 | 0.4042 | +0.06 (+3.19%) | 8,313,604 |