Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | HKD | 4.625 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,128,000 |
5 Aug 2003 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,068,000 |
4 Aug 2003 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 872,000 |
1 Aug 2003 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,068,000 |
31 Jul 2003 | HKD | 4.6 | 4.625 | 4.575 | 4.6 | 4.6 | 0.0 (0.0%) | 545,666 |
30 Jul 2003 | HKD | 4.575 | 4.6 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 1,412,000 |
29 Jul 2003 | HKD | 4.55 | 4.575 | 4.525 | 4.55 | 4.55 | 0.0 (0.0%) | 5,622,000 |
28 Jul 2003 | HKD | 4.525 | 4.575 | 4.525 | 4.55 | 4.55 | +0.7 (+18.18%) | 1,818,666 |
25 Jul 2003 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
24 Jul 2003 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
23 Jul 2003 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
22 Jul 2003 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
21 Jul 2003 | HKD | 3.75 | 3.85 | 3.7 | 3.85 | 3.85 | +0.05 (+1.32%) | 266,000 |
18 Jul 2003 | HKD | 3.775 | 3.8 | 3.775 | 3.8 | 3.8 | -0.075 (-1.94%) | 46,000 |
17 Jul 2003 | HKD | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0.0 (0.0%) | 14,000 |
16 Jul 2003 | HKD | 3.825 | 3.875 | 3.75 | 3.875 | 3.875 | +0.025 (+0.65%) | 118,000 |
15 Jul 2003 | HKD | 3.85 | 3.875 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 123,574 |
14 Jul 2003 | HKD | 3.9 | 3.95 | 3.9 | 3.9 | 3.9 | +0.1 (+2.63%) | 254,000 |
11 Jul 2003 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 240,000 |
10 Jul 2003 | HKD | 3.825 | 3.825 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 224,000 |
9 Jul 2003 | HKD | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 360,000 |
8 Jul 2003 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | +0.05 (+1.28%) | 114,000 |
7 Jul 2003 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 214,000 |
4 Jul 2003 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 210,000 |
3 Jul 2003 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 112,000 |
2 Jul 2003 | HKD | 3.75 | 3.8 | 3.75 | 3.8 | 3.8 | +0.15 (+4.11%) | 38,000 |
1 Jul 2003 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 3.65 | 3.7 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 36,002 |
27 Jun 2003 | HKD | 3.675 | 3.675 | 3.65 | 3.65 | 3.65 | +0.05 (+1.39%) | 179,000 |
26 Jun 2003 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |