Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2003 | HKD | 0.15 | 0.16 | 0.15 | 0.16 | 0.1455 | +0.015 (+10.34%) | 352,000 |
30 May 2003 | HKD | 0.13 | 0.145 | 0.13 | 0.145 | 0.1318 | +0.015 (+11.54%) | 11,000 |
29 May 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.1182 | 0.0 (0.0%) | 50,600 |
28 May 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.1182 | -0.01 (-7.14%) | 116,600 |
27 May 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.1273 | -0.007 (-4.76%) | 66,000 |
26 May 2003 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.1336 | 0.0 (0.0%) | 0 |
23 May 2003 | HKD | 0.142 | 0.147 | 0.142 | 0.147 | 0.1336 | +0.008 (+5.76%) | 133,100 |
22 May 2003 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.1264 | 0.0 (0.0%) | 0 |
21 May 2003 | HKD | 0.125 | 0.139 | 0.125 | 0.139 | 0.1264 | +0.02 (+16.81%) | 418,000 |
20 May 2003 | HKD | 0.119 | 0.132 | 0.119 | 0.119 | 0.1082 | -0.005 (-4.03%) | 22,000 |
19 May 2003 | HKD | 0.124 | 0.132 | 0.124 | 0.124 | 0.1127 | 0.0 (0.0%) | 44,000 |
16 May 2003 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.1127 | -0.008 (-6.06%) | 2,200 |
15 May 2003 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.12 | 0.0 (0.0%) | 0 |
14 May 2003 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.12 | 0.0 (0.0%) | 0 |
13 May 2003 | HKD | 0.125 | 0.132 | 0.125 | 0.132 | 0.12 | +0.008 (+6.45%) | 336,600 |
12 May 2003 | HKD | 0.124 | 0.13 | 0.124 | 0.124 | 0.1127 | 0.0 (0.0%) | 44,000 |
9 May 2003 | HKD | 0.13 | 0.13 | 0.123 | 0.124 | 0.1127 | -0.003 (-2.36%) | 271,700 |
8 May 2003 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.1155 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.12 | 0.127 | 0.12 | 0.127 | 0.1155 | +0.007 (+5.83%) | 409,827 |
6 May 2003 | HKD | 0.1 | 0.126 | 0.1 | 0.12 | 0.1091 | -0.006 (-4.76%) | 34,100 |
5 May 2003 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.1145 | 0.0 (0.0%) | 0 |
2 May 2003 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.1145 | 0.0 (0.0%) | 0 |
1 May 2003 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.1145 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 0.101 | 0.126 | 0.101 | 0.126 | 0.1145 | -0.002 (-1.56%) | 33,000 |
29 Apr 2003 | HKD | 0.119 | 0.128 | 0.109 | 0.128 | 0.1164 | +0.008 (+6.67%) | 272,800 |
28 Apr 2003 | HKD | 0.12 | 0.123 | 0.116 | 0.12 | 0.1091 | +0.02 (+20%) | 121,000 |
25 Apr 2003 | HKD | 0.1 | 0.13 | 0.1 | 0.1 | 0.0909 | -0.031 (-23.66%) | 26,400 |
24 Apr 2003 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.1191 | 0.0 (0.0%) | 0 |
23 Apr 2003 | HKD | 0.116 | 0.132 | 0.115 | 0.131 | 0.1191 | -0.003 (-2.24%) | 639,101 |
22 Apr 2003 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.1218 | 0.0 (0.0%) | 0 |