Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 26.4 | +0.02 (+3.13%) | 285,000 |
2 Oct 2003 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 25.6 | +0.01 (+1.59%) | 100,000 |
1 Oct 2003 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 25.2 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 25.2 | 0.0 (0.0%) | 0 |
29 Sep 2003 | HKD | 0.68 | 0.68 | 0.63 | 0.63 | 25.2 | -0.05 (-7.35%) | 110,000 |
26 Sep 2003 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 27.2 | +0.04 (+6.25%) | 10,000 |
25 Sep 2003 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 25.6 | 0.0 (0.0%) | 0 |
24 Sep 2003 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 25.6 | -0.01 (-1.54%) | 355,000 |
23 Sep 2003 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 26 | +0.04 (+6.56%) | 190,000 |
22 Sep 2003 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 24.4 | -0.03 (-4.69%) | 165,000 |
19 Sep 2003 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 25.6 | -0.06 (-8.57%) | 30,000 |
18 Sep 2003 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 28 | -0.03 (-4.11%) | 20,000 |
17 Sep 2003 | HKD | 0.7 | 0.73 | 0.68 | 0.73 | 29.2 | +0.03 (+4.29%) | 130,000 |
16 Sep 2003 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 28 | -0.05 (-6.67%) | 84,000 |
15 Sep 2003 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 30 | 0.0 (0.0%) | 653,000 |
12 Sep 2003 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 30 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.7 | 0.75 | 0.67 | 0.75 | 30 | +0.06 (+8.70%) | 150,000 |
10 Sep 2003 | HKD | 0.71 | 0.71 | 0.64 | 0.69 | 27.6 | -0.04 (-5.48%) | 620,000 |
9 Sep 2003 | HKD | 0.82 | 0.82 | 0.73 | 0.73 | 29.2 | -0.12 (-14.12%) | 294,000 |
8 Sep 2003 | HKD | 0.79 | 0.85 | 0.79 | 0.85 | 34 | +0.03 (+3.66%) | 365,000 |
5 Sep 2003 | HKD | 0.76 | 0.82 | 0.75 | 0.82 | 32.8 | -0.01 (-1.20%) | 265,000 |
4 Sep 2003 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 33.2 | 0.0 (0.0%) | 210,000 |
3 Sep 2003 | HKD | 0.78 | 0.93 | 0.78 | 0.83 | 33.2 | +0.05 (+6.41%) | 930,000 |
2 Sep 2003 | HKD | 0.71 | 0.78 | 0.71 | 0.78 | 31.2 | +0.05 (+6.85%) | 289,000 |
1 Sep 2003 | HKD | 0.67 | 0.73 | 0.67 | 0.73 | 29.2 | +0.06 (+8.96%) | 443,000 |
29 Aug 2003 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 26.8 | -0.03 (-4.29%) | 249,000 |
28 Aug 2003 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 28 | -0.04 (-5.41%) | 164,000 |
27 Aug 2003 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 29.6 | +0.01 (+1.37%) | 192,000 |
26 Aug 2003 | HKD | 0.8 | 0.8 | 0.72 | 0.73 | 29.2 | -0.02 (-2.67%) | 572,000 |
25 Aug 2003 | HKD | 0.68 | 0.78 | 0.66 | 0.75 | 30 | +0.09 (+13.64%) | 738,000 |