Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2182 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2182 | +0.002 (+0.84%) | 11,000 |
10 Sep 2003 | HKD | 0.27 | 0.27 | 0.23 | 0.238 | 0.2164 | -0.002 (-0.83%) | 704,001 |
9 Sep 2003 | HKD | 0.24 | 0.24 | 0.238 | 0.24 | 0.2182 | -0.025 (-9.43%) | 253,000 |
8 Sep 2003 | HKD | 0.237 | 0.265 | 0.237 | 0.265 | 0.2409 | +0.03 (+12.77%) | 2,051,502 |
5 Sep 2003 | HKD | 0.22 | 0.237 | 0.22 | 0.235 | 0.2136 | +0.015 (+6.82%) | 418,000 |
4 Sep 2003 | HKD | 0.25 | 0.25 | 0.22 | 0.22 | 0.2 | -0.02 (-8.33%) | 1,298,001 |
3 Sep 2003 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.2182 | +0.025 (+11.63%) | 220,000 |
2 Sep 2003 | HKD | 0.215 | 0.225 | 0.215 | 0.215 | 0.1955 | -0.014 (-6.11%) | 121,000 |
1 Sep 2003 | HKD | 0.25 | 0.25 | 0.21 | 0.229 | 0.2082 | +0.029 (+14.50%) | 729,301 |
29 Aug 2003 | HKD | 0.175 | 0.2 | 0.175 | 0.2 | 0.1818 | +0.027 (+15.61%) | 908,601 |
28 Aug 2003 | HKD | 0.171 | 0.173 | 0.171 | 0.173 | 0.1573 | +0.002 (+1.17%) | 88,000 |
27 Aug 2003 | HKD | 0.171 | 0.171 | 0.17 | 0.171 | 0.1555 | -0.002 (-1.16%) | 344,300 |
26 Aug 2003 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 0.1573 | 0.0 (0.0%) | 0 |
25 Aug 2003 | HKD | 0.171 | 0.176 | 0.17 | 0.173 | 0.1573 | -0.009 (-4.95%) | 605,001 |
22 Aug 2003 | HKD | 0.176 | 0.188 | 0.172 | 0.182 | 0.1655 | +0.012 (+7.06%) | 227,700 |
21 Aug 2003 | HKD | 0.17 | 0.18 | 0.17 | 0.17 | 0.1545 | +0.01 (+6.25%) | 365,139 |
20 Aug 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1455 | 0.0 (0.0%) | 110,000 |
19 Aug 2003 | HKD | 0.151 | 0.16 | 0.151 | 0.16 | 0.1455 | -0.01 (-5.88%) | 16,500 |
18 Aug 2003 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1545 | 0.0 (0.0%) | 0 |
15 Aug 2003 | HKD | 0.17 | 0.179 | 0.17 | 0.17 | 0.1545 | -0.005 (-2.86%) | 11,000 |
14 Aug 2003 | HKD | 0.174 | 0.175 | 0.174 | 0.175 | 0.1591 | +0.005 (+2.94%) | 770,001 |
13 Aug 2003 | HKD | 0.173 | 0.181 | 0.16 | 0.17 | 0.1545 | -0.002 (-1.16%) | 1,093,401 |
12 Aug 2003 | HKD | 0.17 | 0.19 | 0.17 | 0.172 | 0.1564 | +0.002 (+1.18%) | 2,228,602 |
11 Aug 2003 | HKD | 0.17 | 0.182 | 0.17 | 0.17 | 0.1545 | 0.0 (0.0%) | 704 |
8 Aug 2003 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1545 | +0.002 (+1.19%) | 55,000 |
7 Aug 2003 | HKD | 0.156 | 0.168 | 0.154 | 0.168 | 0.1527 | +0.01 (+6.33%) | 305,800 |
6 Aug 2003 | HKD | 0.16 | 0.16 | 0.156 | 0.158 | 0.1436 | -0.002 (-1.25%) | 441,100 |
5 Aug 2003 | HKD | 0.15 | 0.16 | 0.15 | 0.16 | 0.1455 | +0.01 (+6.67%) | 506,001 |
4 Aug 2003 | HKD | 0.145 | 0.15 | 0.145 | 0.15 | 0.1364 | +0.001 (+0.67%) | 847,001 |