Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 12,766,000 |
20 Aug 2003 | HKD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 25,132,000 |
19 Aug 2003 | HKD | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 96,843,266 |
18 Aug 2003 | HKD | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 56,710,000 |
15 Aug 2003 | HKD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 10,194,000 |
14 Aug 2003 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 20,944,000 |
13 Aug 2003 | HKD | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 30,767,779 |
12 Aug 2003 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 10,610,000 |
11 Aug 2003 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 3,824,000 |
8 Aug 2003 | HKD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 4,012,000 |
7 Aug 2003 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 3,990,000 |
6 Aug 2003 | HKD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 8,962,000 |
5 Aug 2003 | HKD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 10,058,000 |
4 Aug 2003 | HKD | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 18,911,061 |
1 Aug 2003 | HKD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 16,804,000 |
31 Jul 2003 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 8,024,400 |
30 Jul 2003 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 4,706,000 |
29 Jul 2003 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 4,772,776 |
28 Jul 2003 | HKD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,578,000 |
25 Jul 2003 | HKD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 2,746,000 |
24 Jul 2003 | HKD | 1.02 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 7,238,000 |
23 Jul 2003 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 9,402,000 |
22 Jul 2003 | HKD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 10,698,000 |
21 Jul 2003 | HKD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 7,686,000 |
18 Jul 2003 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 9,188,000 |
17 Jul 2003 | HKD | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 17,186,000 |
16 Jul 2003 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 14,746,000 |
15 Jul 2003 | HKD | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 16,532,000 |
14 Jul 2003 | HKD | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 17,242,000 |
11 Jul 2003 | HKD | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 17,026,000 |