Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2003 | HKD | 4 | 4.025 | 3.95 | 4.025 | 2.0125 | +0.05 (+1.26%) | 2,778,667 |
11 Jun 2003 | HKD | 3.95 | 4.15 | 3.9 | 3.975 | 1.9875 | +0.05 (+1.27%) | 6,600,500 |
10 Jun 2003 | HKD | 3.9 | 3.925 | 3.875 | 3.925 | 1.9625 | +0.05 (+1.29%) | 1,226,000 |
9 Jun 2003 | HKD | 3.775 | 4 | 3.775 | 3.875 | 1.9375 | +0.175 (+4.73%) | 4,198,000 |
6 Jun 2003 | HKD | 3.675 | 3.775 | 3.675 | 3.7 | 1.85 | +0.1 (+2.78%) | 1,120,000 |
5 Jun 2003 | HKD | 3.75 | 3.775 | 3.6 | 3.6 | 1.8 | -0.15 (-4%) | 920,000 |
4 Jun 2003 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 1.875 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 3.825 | 3.825 | 3.725 | 3.75 | 1.875 | -0.075 (-1.96%) | 1,478,000 |
2 Jun 2003 | HKD | 3.9 | 3.9 | 3.8 | 3.825 | 1.9125 | -0.1 (-2.55%) | 780,000 |
30 May 2003 | HKD | 3.875 | 3.925 | 3.85 | 3.925 | 1.9625 | +0.075 (+1.95%) | 1,080,000 |
29 May 2003 | HKD | 3.975 | 3.975 | 3.8 | 3.85 | 1.925 | -0.075 (-1.91%) | 1,126,001 |
28 May 2003 | HKD | 3.95 | 4 | 3.875 | 3.925 | 1.9625 | 0.0 (0.0%) | 1,238,000 |
27 May 2003 | HKD | 3.925 | 3.95 | 3.9 | 3.925 | 1.9625 | -0.075 (-1.88%) | 568,000 |
26 May 2003 | HKD | 3.95 | 4 | 3.85 | 4 | 2 | +0.1 (+2.56%) | 2,254,667 |
23 May 2003 | HKD | 3.9 | 4.025 | 3.875 | 3.9 | 1.95 | +0.025 (+0.65%) | 5,427,000 |
22 May 2003 | HKD | 3.7 | 3.925 | 3.7 | 3.875 | 1.9375 | +0.2 (+5.44%) | 6,000,000 |
21 May 2003 | HKD | 3.8 | 3.8 | 3.625 | 3.675 | 1.8375 | -0.125 (-3.29%) | 3,714,000 |
20 May 2003 | HKD | 3.7 | 3.975 | 3.7 | 3.8 | 1.9 | 0.0 (0.0%) | 6,114,532 |
19 May 2003 | HKD | 3.35 | 3.8 | 3.35 | 3.8 | 1.9 | +0.5 (+15.15%) | 9,386,866 |
16 May 2003 | HKD | 3.125 | 3.3 | 3.125 | 3.3 | 1.65 | +0.2 (+6.45%) | 4,968,000 |
15 May 2003 | HKD | 3.075 | 3.1 | 3.05 | 3.1 | 1.55 | -0.1 (-3.13%) | 924,000 |
14 May 2003 | HKD | 3.2 | 3.225 | 3.2 | 3.2 | 1.6 | -0.025 (-0.78%) | 1,906,000 |
13 May 2003 | HKD | 3.225 | 3.225 | 3.2 | 3.225 | 1.6125 | 0.0 (0.0%) | 1,964,000 |
12 May 2003 | HKD | 3.2 | 3.225 | 3.175 | 3.225 | 1.6125 | +0.025 (+0.78%) | 1,762,000 |
9 May 2003 | HKD | 3.15 | 3.2 | 3.15 | 3.2 | 1.6 | +0.025 (+0.79%) | 1,168,000 |
8 May 2003 | HKD | 3.175 | 3.175 | 3.175 | 3.175 | 1.5875 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 3.2 | 3.2 | 3.175 | 3.175 | 1.5875 | -0.05 (-1.55%) | 790,000 |
6 May 2003 | HKD | 3.25 | 3.25 | 3.2 | 3.225 | 1.6125 | -0.025 (-0.77%) | 1,022,000 |
5 May 2003 | HKD | 3.175 | 3.275 | 3.175 | 3.25 | 1.625 | +0.1 (+3.17%) | 2,695,600 |
2 May 2003 | HKD | 3.125 | 3.2 | 3.125 | 3.15 | 1.575 | +0.025 (+0.80%) | 2,400,858 |