Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2003 | HKD | 3.05 | 3.05 | 3.025 | 3.025 | 1.5125 | -0.025 (-0.82%) | 2,828,000 |
19 Mar 2003 | HKD | 3.05 | 3.075 | 3.05 | 3.05 | 1.525 | -0.025 (-0.81%) | 680,000 |
18 Mar 2003 | HKD | 3.05 | 3.1 | 3.05 | 3.075 | 1.5375 | +0.05 (+1.65%) | 806,000 |
17 Mar 2003 | HKD | 3 | 3.025 | 3 | 3.025 | 1.5125 | -0.025 (-0.82%) | 700,000 |
14 Mar 2003 | HKD | 3.025 | 3.05 | 3.025 | 3.05 | 1.525 | +0.025 (+0.83%) | 2,144,000 |
13 Mar 2003 | HKD | 3.05 | 3.075 | 3.025 | 3.025 | 1.5125 | -0.025 (-0.82%) | 2,370,000 |
12 Mar 2003 | HKD | 3 | 3.075 | 3 | 3.05 | 1.525 | +0.075 (+2.52%) | 1,814,000 |
11 Mar 2003 | HKD | 2.9 | 2.975 | 2.9 | 2.975 | 1.4875 | -0.025 (-0.83%) | 2,932,000 |
10 Mar 2003 | HKD | 3.05 | 3.05 | 2.85 | 3 | 1.5 | -0.05 (-1.64%) | 6,183,053 |
7 Mar 2003 | HKD | 3.15 | 3.15 | 3 | 3.05 | 1.525 | -0.15 (-4.69%) | 3,652,000 |
6 Mar 2003 | HKD | 3.275 | 3.275 | 3.2 | 3.2 | 1.6 | -0.1 (-3.03%) | 1,374,000 |
5 Mar 2003 | HKD | 3.275 | 3.3 | 3.275 | 3.3 | 1.65 | 0.0 (0.0%) | 2,275,773 |
4 Mar 2003 | HKD | 3.275 | 3.325 | 3.275 | 3.3 | 1.65 | +0.025 (+0.76%) | 1,308,000 |
3 Mar 2003 | HKD | 3.275 | 3.275 | 3.275 | 3.275 | 1.6375 | 0.0 (0.0%) | 274,000 |
28 Feb 2003 | HKD | 3.25 | 3.3 | 3.25 | 3.275 | 1.6375 | 0.0 (0.0%) | 742,000 |
27 Feb 2003 | HKD | 3.3 | 3.325 | 3.275 | 3.275 | 1.6375 | -0.05 (-1.50%) | 1,402,000 |
26 Feb 2003 | HKD | 3.3 | 3.325 | 3.3 | 3.325 | 1.6625 | +0.025 (+0.76%) | 1,634,000 |
25 Feb 2003 | HKD | 3.3 | 3.3 | 3.275 | 3.3 | 1.65 | 0.0 (0.0%) | 1,138,000 |
24 Feb 2003 | HKD | 3.325 | 3.325 | 3.3 | 3.3 | 1.65 | 0.0 (0.0%) | 706,000 |
21 Feb 2003 | HKD | 3.25 | 3.325 | 3.225 | 3.3 | 1.65 | 0.0 (0.0%) | 2,870,000 |
20 Feb 2003 | HKD | 3.3 | 3.325 | 3.25 | 3.3 | 1.65 | -0.025 (-0.75%) | 4,066,000 |
19 Feb 2003 | HKD | 3.375 | 3.375 | 3.325 | 3.325 | 1.6625 | -0.05 (-1.48%) | 2,409,333 |
18 Feb 2003 | HKD | 3.35 | 3.425 | 3.325 | 3.375 | 1.6875 | +0.1 (+3.05%) | 3,678,000 |
17 Feb 2003 | HKD | 3.25 | 3.4 | 3.25 | 3.275 | 1.6375 | +0.075 (+2.34%) | 1,597,750 |
14 Feb 2003 | HKD | 3.15 | 3.25 | 3.125 | 3.2 | 1.6 | +0.05 (+1.59%) | 2,758,000 |
13 Feb 2003 | HKD | 3.25 | 3.275 | 3.15 | 3.15 | 1.575 | -0.15 (-4.55%) | 3,718,000 |
12 Feb 2003 | HKD | 3.175 | 3.325 | 3.175 | 3.3 | 1.65 | +0.1 (+3.13%) | 3,192,000 |
11 Feb 2003 | HKD | 3.05 | 3.225 | 3.05 | 3.2 | 1.6 | +0.15 (+4.92%) | 4,530,000 |
10 Feb 2003 | HKD | 2.95 | 3.075 | 2.95 | 3.05 | 1.525 | +0.1 (+3.39%) | 1,146,000 |
7 Feb 2003 | HKD | 2.975 | 3 | 2.95 | 2.95 | 1.475 | -0.05 (-1.67%) | 884,000 |