Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | HKD | 0.17 | 0.17 | 0.167 | 0.167 | 0.167 | -0.008 (-4.57%) | 490,000 |
17 Sep 2003 | HKD | 0.175 | 0.175 | 0.171 | 0.175 | 0.175 | +0.004 (+2.34%) | 814,000 |
16 Sep 2003 | HKD | 0.168 | 0.171 | 0.16 | 0.171 | 0.171 | +0.002 (+1.18%) | 322,000 |
15 Sep 2003 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | +0.003 (+1.81%) | 130,000 |
12 Sep 2003 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.158 | 0.17 | 0.158 | 0.166 | 0.166 | +0.007 (+4.40%) | 1,400,000 |
10 Sep 2003 | HKD | 0.165 | 0.17 | 0.158 | 0.159 | 0.159 | -0.012 (-7.02%) | 1,164,000 |
9 Sep 2003 | HKD | 0.17 | 0.182 | 0.17 | 0.171 | 0.171 | +0.005 (+3.01%) | 972,000 |
8 Sep 2003 | HKD | 0.168 | 0.174 | 0.166 | 0.166 | 0.166 | +0.001 (+0.61%) | 870,000 |
5 Sep 2003 | HKD | 0.17 | 0.178 | 0.16 | 0.165 | 0.165 | -0.01 (-5.71%) | 2,236,000 |
4 Sep 2003 | HKD | 0.152 | 0.176 | 0.152 | 0.175 | 0.175 | +0.021 (+13.64%) | 6,080,000 |
3 Sep 2003 | HKD | 0.14 | 0.154 | 0.135 | 0.154 | 0.154 | +0.019 (+14.07%) | 1,710,000 |
2 Sep 2003 | HKD | 0.138 | 0.138 | 0.135 | 0.135 | 0.135 | -0.002 (-1.46%) | 460,000 |
1 Sep 2003 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | -0.001 (-0.72%) | 120,000 |
29 Aug 2003 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | -0.001 (-0.72%) | 30,000 |
28 Aug 2003 | HKD | 0.138 | 0.139 | 0.138 | 0.139 | 0.139 | -0.002 (-1.42%) | 100,000 |
27 Aug 2003 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
26 Aug 2003 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | -0.003 (-2.08%) | 40,000 |
25 Aug 2003 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | -0.001 (-0.69%) | 100,000 |
22 Aug 2003 | HKD | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 580,000 |
21 Aug 2003 | HKD | 0.128 | 0.14 | 0.128 | 0.14 | 0.14 | +0.012 (+9.38%) | 1,258,000 |
20 Aug 2003 | HKD | 0.128 | 0.128 | 0.127 | 0.128 | 0.128 | +0.008 (+6.67%) | 910,000 |
19 Aug 2003 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.016 (-11.76%) | 498,000 |
18 Aug 2003 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0.0 (0.0%) | 0 |
15 Aug 2003 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | +0.006 (+4.62%) | 10,000 |
14 Aug 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
13 Aug 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
12 Aug 2003 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
11 Aug 2003 | HKD | 0.125 | 0.13 | 0.118 | 0.13 | 0.13 | +0.004 (+3.17%) | 350,000 |
8 Aug 2003 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |