Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2003 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.5 | 0.0 (0.0%) | 420,000 |
22 Sep 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | 0.0 (0.0%) | 110,000 |
19 Sep 2003 | HKD | 0.26 | 0.26 | 0.241 | 0.25 | 0.5 | -0.01 (-3.85%) | 1,382,000 |
18 Sep 2003 | HKD | 0.29 | 0.29 | 0.26 | 0.26 | 0.52 | -0.015 (-5.45%) | 240,000 |
17 Sep 2003 | HKD | 0.29 | 0.295 | 0.275 | 0.275 | 0.55 | -0.01 (-3.51%) | 270,000 |
16 Sep 2003 | HKD | 0.26 | 0.285 | 0.26 | 0.285 | 0.57 | +0.039 (+15.85%) | 620,000 |
15 Sep 2003 | HKD | 0.255 | 0.255 | 0.246 | 0.246 | 0.492 | -0.014 (-5.38%) | 170,000 |
12 Sep 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.52 | +0.005 (+1.96%) | 0 |
11 Sep 2003 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.51 | +0.005 (+2%) | 332,000 |
10 Sep 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | -0.04 (-13.79%) | 20,000 |
9 Sep 2003 | HKD | 0.29 | 0.31 | 0.29 | 0.29 | 0.58 | 0.0 (0.0%) | 570,000 |
8 Sep 2003 | HKD | 0.265 | 0.33 | 0.265 | 0.29 | 0.58 | +0.041 (+16.47%) | 880,000 |
5 Sep 2003 | HKD | 0.22 | 0.25 | 0.218 | 0.249 | 0.498 | +0.029 (+13.18%) | 1,356,000 |
4 Sep 2003 | HKD | 0.2 | 0.232 | 0.2 | 0.22 | 0.44 | +0.03 (+15.79%) | 2,492,000 |
3 Sep 2003 | HKD | 0.176 | 0.19 | 0.175 | 0.19 | 0.38 | +0.02 (+11.76%) | 442,000 |
2 Sep 2003 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.34 | -0.008 (-4.49%) | 170,000 |
1 Sep 2003 | HKD | 0.163 | 0.178 | 0.162 | 0.178 | 0.356 | +0.017 (+10.56%) | 236,000 |
29 Aug 2003 | HKD | 0.16 | 0.161 | 0.16 | 0.161 | 0.322 | +0.001 (+0.63%) | 180,000 |
28 Aug 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.32 | +0.002 (+1.27%) | 30,000 |
27 Aug 2003 | HKD | 0.168 | 0.168 | 0.148 | 0.158 | 0.316 | -0.01 (-5.95%) | 190,000 |
26 Aug 2003 | HKD | 0.174 | 0.174 | 0.168 | 0.168 | 0.336 | -0.012 (-6.67%) | 194,000 |
25 Aug 2003 | HKD | 0.185 | 0.185 | 0.18 | 0.18 | 0.36 | -0.005 (-2.70%) | 192,000 |
22 Aug 2003 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.37 | +0.023 (+14.20%) | 516,000 |
21 Aug 2003 | HKD | 0.152 | 0.187 | 0.152 | 0.162 | 0.324 | +0.014 (+9.46%) | 1,332,000 |
20 Aug 2003 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.296 | +0.013 (+9.63%) | 300,000 |
19 Aug 2003 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.27 | -0.005 (-3.57%) | 230,000 |
18 Aug 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.28 | -0.003 (-2.10%) | 0 |
15 Aug 2003 | HKD | 0.13 | 0.145 | 0.13 | 0.143 | 0.286 | +0.003 (+2.14%) | 608,000 |
14 Aug 2003 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 0.28 | 0.0 (0.0%) | 490,000 |
13 Aug 2003 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.28 | 0.0 (0.0%) | 0 |