Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.2917 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.45 | 1.45 | 1.39 | 1.4 | 0.2917 | -0.06 (-4.11%) | 3,350,402 |
29 Apr 2003 | HKD | 1.46 | 1.48 | 1.46 | 1.46 | 0.3042 | +0.06 (+4.29%) | 1,651,201 |
28 Apr 2003 | HKD | 1.45 | 1.45 | 1.4 | 1.4 | 0.2917 | -0.02 (-1.41%) | 672,000 |
25 Apr 2003 | HKD | 1.45 | 1.45 | 1.42 | 1.42 | 0.2958 | -0.01 (-0.70%) | 144,000 |
24 Apr 2003 | HKD | 1.41 | 1.45 | 1.38 | 1.43 | 0.2979 | -0.02 (-1.38%) | 2,419,201 |
23 Apr 2003 | HKD | 1.49 | 1.49 | 1.45 | 1.45 | 0.3021 | -0.07 (-4.61%) | 3,388,802 |
22 Apr 2003 | HKD | 1.55 | 1.55 | 1.51 | 1.52 | 0.3167 | -0.03 (-1.94%) | 1,296,001 |
21 Apr 2003 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 0.3229 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 0.3229 | 0.0 (0.0%) | 0 |
17 Apr 2003 | HKD | 1.48 | 1.6 | 1.48 | 1.55 | 0.3229 | +0.05 (+3.33%) | 7,296,003 |
16 Apr 2003 | HKD | 1.45 | 1.57 | 1.45 | 1.5 | 0.3125 | +0.06 (+4.17%) | 7,872,004 |
15 Apr 2003 | HKD | 1.44 | 1.45 | 1.44 | 1.44 | 0.3 | 0.0 (0.0%) | 3,811,202 |
14 Apr 2003 | HKD | 1.39 | 1.45 | 1.39 | 1.44 | 0.3 | +0.05 (+3.60%) | 4,195,202 |
11 Apr 2003 | HKD | 1.4 | 1.4 | 1.35 | 1.39 | 0.2896 | -0.01 (-0.71%) | 2,736,001 |
10 Apr 2003 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.2917 | +0.01 (+0.72%) | 4,406,402 |
9 Apr 2003 | HKD | 1.39 | 1.39 | 1.38 | 1.39 | 0.2896 | 0.0 (0.0%) | 892,800 |
8 Apr 2003 | HKD | 1.38 | 1.43 | 1.38 | 1.39 | 0.2896 | -0.01 (-0.71%) | 1,680,001 |
7 Apr 2003 | HKD | 1.37 | 1.42 | 1.37 | 1.4 | 0.2917 | +0.03 (+2.19%) | 1,252,805 |
4 Apr 2003 | HKD | 1.4 | 1.4 | 1.34 | 1.37 | 0.2854 | 0.0 (0.0%) | 1,094,401 |
3 Apr 2003 | HKD | 1.4 | 1.4 | 1.37 | 1.37 | 0.2854 | 0.0 (0.0%) | 528,000 |
2 Apr 2003 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 0.2854 | +0.01 (+0.74%) | 931,200 |
1 Apr 2003 | HKD | 1.35 | 1.37 | 1.35 | 1.36 | 0.2833 | +0.04 (+3.03%) | 1,756,801 |
31 Mar 2003 | HKD | 1.35 | 1.35 | 1.3 | 1.32 | 0.275 | -0.06 (-4.35%) | 4,502,402 |
28 Mar 2003 | HKD | 1.38 | 1.38 | 1.34 | 1.38 | 0.2875 | 0.0 (0.0%) | 2,284,801 |
27 Mar 2003 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.2875 | -0.02 (-1.43%) | 614,400 |
26 Mar 2003 | HKD | 1.4 | 1.41 | 1.4 | 1.4 | 0.2917 | 0.0 (0.0%) | 2,428,801 |
25 Mar 2003 | HKD | 1.41 | 1.41 | 1.4 | 1.4 | 0.2917 | -0.01 (-0.71%) | 2,409,601 |
24 Mar 2003 | HKD | 1.43 | 1.43 | 1.41 | 1.41 | 0.2938 | -0.02 (-1.40%) | 1,171,201 |
21 Mar 2003 | HKD | 1.39 | 1.43 | 1.39 | 1.43 | 0.2979 | +0.03 (+2.14%) | 576,000 |