Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 0.27 | 0.29 | 0.26 | 0.26 | 0.2536 | -0.02 (-7.14%) | 146,000 |
1 Oct 2003 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2731 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.2731 | +0.02 (+7.69%) | 364,000 |
29 Sep 2003 | HKD | 0.28 | 0.28 | 0.26 | 0.26 | 0.2536 | -0.03 (-10.34%) | 232,000 |
26 Sep 2003 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2829 | +0.015 (+5.45%) | 30,000 |
25 Sep 2003 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.2682 | -0.02 (-6.78%) | 200,000 |
24 Sep 2003 | HKD | 0.26 | 0.295 | 0.26 | 0.295 | 0.2878 | +0.005 (+1.72%) | 294,000 |
23 Sep 2003 | HKD | 0.28 | 0.29 | 0.26 | 0.29 | 0.2829 | +0.01 (+3.57%) | 300,000 |
22 Sep 2003 | HKD | 0.25 | 0.29 | 0.25 | 0.28 | 0.2731 | +0.02 (+7.69%) | 268,000 |
19 Sep 2003 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.2536 | -0.025 (-8.77%) | 104,000 |
18 Sep 2003 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.278 | -0.005 (-1.72%) | 528,000 |
17 Sep 2003 | HKD | 0.31 | 0.31 | 0.285 | 0.29 | 0.2829 | -0.015 (-4.92%) | 630,000 |
16 Sep 2003 | HKD | 0.25 | 0.31 | 0.25 | 0.305 | 0.2975 | -0.01 (-3.17%) | 888,000 |
15 Sep 2003 | HKD | 0.325 | 0.325 | 0.3 | 0.315 | 0.3073 | +0.025 (+8.62%) | 2,100,000 |
12 Sep 2003 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2829 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.22 | 0.29 | 0.22 | 0.29 | 0.2829 | +0.067 (+30.04%) | 1,542,000 |
10 Sep 2003 | HKD | 0.25 | 0.25 | 0.223 | 0.223 | 0.2175 | -0.042 (-15.85%) | 916,000 |
9 Sep 2003 | HKD | 0.3 | 0.3 | 0.26 | 0.265 | 0.2585 | -0.035 (-11.67%) | 650,000 |
8 Sep 2003 | HKD | 0.26 | 0.315 | 0.25 | 0.3 | 0.2926 | +0.01 (+3.45%) | 1,500,000 |
5 Sep 2003 | HKD | 0.34 | 0.34 | 0.26 | 0.29 | 0.2829 | -0.05 (-14.71%) | 2,824,000 |
4 Sep 2003 | HKD | 0.43 | 0.45 | 0.3 | 0.34 | 0.3316 | -0.065 (-16.05%) | 4,274,000 |
3 Sep 2003 | HKD | 0.4 | 0.5 | 0.36 | 0.405 | 0.3951 | +0.12 (+42.11%) | 15,160,000 |
2 Sep 2003 | HKD | 0.123 | 0.31 | 0.123 | 0.285 | 0.278 | +0.175 (+159.09%) | 3,330,000 |
1 Sep 2003 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.1073 | +0.01 (+10%) | 100,000 |
29 Aug 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.0975 | 0.0 (0.0%) | 0 |
28 Aug 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.0975 | 0.0 (0.0%) | 0 |
27 Aug 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.0975 | 0.0 (0.0%) | 0 |
26 Aug 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.0975 | 0.0 (0.0%) | 0 |
25 Aug 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.0975 | 0.0 (0.0%) | 0 |
22 Aug 2003 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.0975 | 0.0 (0.0%) | 80,000 |