Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | HKD | 5.9 | 5.95 | 5.6 | 5.8 | 2.9 | -0.05 (-0.85%) | 1,549,000 |
23 Jul 2003 | HKD | 6 | 6.05 | 5.85 | 5.85 | 2.925 | -0.1 (-1.68%) | 716,000 |
22 Jul 2003 | HKD | 5.7 | 6.2 | 5.7 | 5.95 | 2.975 | +0.3 (+5.31%) | 3,000,000 |
21 Jul 2003 | HKD | 5.75 | 5.8 | 5.6 | 5.65 | 2.825 | -0.05 (-0.88%) | 534,000 |
18 Jul 2003 | HKD | 5.3 | 5.75 | 5.3 | 5.7 | 2.85 | +0.3 (+5.56%) | 1,324,000 |
17 Jul 2003 | HKD | 5.65 | 5.7 | 5.4 | 5.4 | 2.7 | -0.35 (-6.09%) | 604,000 |
16 Jul 2003 | HKD | 5.75 | 5.75 | 5.65 | 5.75 | 2.875 | 0.0 (0.0%) | 758,000 |
15 Jul 2003 | HKD | 5.9 | 5.95 | 5.65 | 5.75 | 2.875 | -0.15 (-2.54%) | 954,000 |
14 Jul 2003 | HKD | 5.4 | 5.9 | 5.4 | 5.9 | 2.95 | +0.45 (+8.26%) | 2,168,875 |
11 Jul 2003 | HKD | 4.95 | 5.55 | 4.95 | 5.45 | 2.725 | +0.45 (+9%) | 3,154,000 |
10 Jul 2003 | HKD | 4.8 | 5 | 4.8 | 5 | 2.5 | +0.175 (+3.63%) | 4,148,000 |
9 Jul 2003 | HKD | 4.775 | 4.825 | 4.75 | 4.825 | 2.4125 | +0.05 (+1.05%) | 1,054,000 |
8 Jul 2003 | HKD | 4.8 | 4.8 | 4.65 | 4.775 | 2.3875 | 0.0 (0.0%) | 1,048,002 |
7 Jul 2003 | HKD | 4.625 | 4.775 | 4.625 | 4.775 | 2.3875 | +0.175 (+3.80%) | 938,505 |
4 Jul 2003 | HKD | 4.5 | 4.65 | 4.475 | 4.6 | 2.3 | +0.075 (+1.66%) | 1,256,000 |
3 Jul 2003 | HKD | 4.475 | 4.55 | 4.45 | 4.525 | 2.2625 | +0.075 (+1.69%) | 1,186,000 |
2 Jul 2003 | HKD | 4.375 | 4.475 | 4.35 | 4.45 | 2.225 | +0.1 (+2.30%) | 1,510,400 |
1 Jul 2003 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 2.175 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 4.35 | 4.375 | 4.325 | 4.35 | 2.175 | +0.025 (+0.58%) | 842,000 |
27 Jun 2003 | HKD | 4.325 | 4.35 | 4.325 | 4.325 | 2.1625 | 0.0 (0.0%) | 98,000 |
26 Jun 2003 | HKD | 4.25 | 4.325 | 4.25 | 4.325 | 2.1625 | +0.025 (+0.58%) | 2,097,000 |
25 Jun 2003 | HKD | 4.35 | 4.35 | 4.25 | 4.3 | 2.15 | +3.5 (+437.50%) | 1,656,000 |
24 Jun 2003 | HKD | 4.4 | 4.425 | 0.8 | 0.8 | 0.4 | -3.6 (-81.82%) | 825,500 |
23 Jun 2003 | HKD | 4.375 | 4.5 | 4.35 | 4.4 | 2.2 | 0.0 (0.0%) | 2,762,000 |
20 Jun 2003 | HKD | 4.3 | 4.4 | 4.25 | 4.4 | 2.2 | +0.05 (+1.15%) | 1,686,000 |
19 Jun 2003 | HKD | 4.125 | 4.375 | 4.125 | 4.35 | 2.175 | +0.25 (+6.10%) | 3,978,000 |
18 Jun 2003 | HKD | 4 | 4.125 | 4 | 4.1 | 2.05 | +0.1 (+2.50%) | 4,605,000 |
17 Jun 2003 | HKD | 4 | 4.075 | 3.975 | 4 | 2 | +0.075 (+1.91%) | 3,804,000 |
16 Jun 2003 | HKD | 3.95 | 3.975 | 3.925 | 3.925 | 1.9625 | -0.075 (-1.88%) | 632,000 |
13 Jun 2003 | HKD | 4 | 4.025 | 3.95 | 4 | 2 | -0.025 (-0.62%) | 1,570,000 |