Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 26.4 | +0.03 (+4.76%) | 288,000 |
21 Aug 2003 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 25.2 | 0.0 (0.0%) | 145,000 |
20 Aug 2003 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 25.2 | 0.0 (0.0%) | 134,000 |
19 Aug 2003 | HKD | 0.68 | 0.68 | 0.58 | 0.63 | 25.2 | -0.03 (-4.55%) | 349,000 |
18 Aug 2003 | HKD | 0.58 | 0.66 | 0.58 | 0.66 | 26.4 | +0.14 (+26.92%) | 735,000 |
15 Aug 2003 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 20.8 | -0.04 (-7.14%) | 320,000 |
14 Aug 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 22.4 | -0.05 (-8.20%) | 45,000 |
13 Aug 2003 | HKD | 0.68 | 0.68 | 0.59 | 0.61 | 24.4 | +0.01 (+1.67%) | 924,000 |
12 Aug 2003 | HKD | 0.54 | 0.72 | 0.54 | 0.6 | 24 | +0.105 (+21.21%) | 1,475,000 |
11 Aug 2003 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 19.8 | +0.045 (+10%) | 72,000 |
8 Aug 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 18 | 0.0 (0.0%) | 0 |
7 Aug 2003 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 18 | -0.01 (-2.17%) | 31,000 |
6 Aug 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 18.4 | 0.0 (0.0%) | 0 |
5 Aug 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 18.4 | +0.005 (+1.10%) | 24,000 |
4 Aug 2003 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 18.2 | -0.005 (-1.09%) | 102,000 |
1 Aug 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 18.4 | 0.0 (0.0%) | 115,000 |
31 Jul 2003 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 18.4 | 0.0 (0.0%) | 190,000 |
30 Jul 2003 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 18.4 | +0.015 (+3.37%) | 175,000 |
29 Jul 2003 | HKD | 0.47 | 0.47 | 0.445 | 0.445 | 17.8 | -0.005 (-1.11%) | 88,000 |
28 Jul 2003 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 18 | +0.02 (+4.65%) | 100,000 |
25 Jul 2003 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 17.2 | 0.0 (0.0%) | 100,000 |
24 Jul 2003 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 17.2 | -0.015 (-3.37%) | 60,000 |
23 Jul 2003 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 17.8 | 0.0 (0.0%) | 30,000 |
22 Jul 2003 | HKD | 0.43 | 0.445 | 0.425 | 0.445 | 17.8 | +0.025 (+5.95%) | 56,000 |
21 Jul 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 16.8 | -0.02 (-4.55%) | 20,000 |
18 Jul 2003 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 17.6 | 0.0 (0.0%) | 155,000 |
17 Jul 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 17.6 | 0.0 (0.0%) | 50,000 |
16 Jul 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 17.6 | +0.02 (+4.76%) | 30,000 |
15 Jul 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 16.8 | -0.03 (-6.67%) | 255,000 |
14 Jul 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 18 | 0.0 (0.0%) | 0 |