Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | HKD | 4.1 | 4.425 | 4.1 | 4.425 | 3.387 | +0.35 (+8.59%) | 2,722,514 |
2 Sep 2003 | HKD | 4.1 | 4.2 | 3.95 | 4.075 | 3.1191 | -0.125 (-2.98%) | 1,834,258 |
1 Sep 2003 | HKD | 3.75 | 4.225 | 3.75 | 4.2 | 3.2148 | +0.525 (+14.29%) | 8,964,871 |
29 Aug 2003 | HKD | 3.7 | 3.75 | 3.675 | 3.675 | 2.813 | 0.0 (0.0%) | 2,100,774 |
28 Aug 2003 | HKD | 3.7 | 3.7 | 3.55 | 3.675 | 2.813 | -0.075 (-2%) | 1,912,645 |
27 Aug 2003 | HKD | 3.8 | 3.85 | 3.7 | 3.75 | 2.8704 | 0.0 (0.0%) | 1,460,613 |
26 Aug 2003 | HKD | 3.725 | 3.775 | 3.625 | 3.75 | 2.8704 | +0.025 (+0.67%) | 1,144,452 |
25 Aug 2003 | HKD | 3.8 | 3.9 | 3.725 | 3.725 | 2.8512 | -0.175 (-4.49%) | 823,064 |
22 Aug 2003 | HKD | 3.75 | 3.9 | 3.75 | 3.9 | 2.9852 | +0.15 (+4%) | 2,795,806 |
21 Aug 2003 | HKD | 3.55 | 3.775 | 3.525 | 3.75 | 2.8704 | +0.175 (+4.90%) | 1,439,710 |
20 Aug 2003 | HKD | 3.55 | 3.575 | 3.55 | 3.575 | 2.7364 | +0.025 (+0.70%) | 444,194 |
19 Aug 2003 | HKD | 3.55 | 3.6 | 3.5 | 3.55 | 2.7173 | +0.025 (+0.71%) | 1,032,097 |
18 Aug 2003 | HKD | 3.475 | 3.55 | 3.475 | 3.525 | 2.6981 | 0.0 (0.0%) | 441,581 |
15 Aug 2003 | HKD | 3.625 | 3.625 | 3.525 | 3.525 | 2.6981 | -0.05 (-1.40%) | 770,806 |
14 Aug 2003 | HKD | 3.55 | 3.575 | 3.525 | 3.575 | 2.7364 | +0.1 (+2.88%) | 1,209,774 |
13 Aug 2003 | HKD | 3.425 | 3.55 | 3.425 | 3.475 | 2.6599 | +0.125 (+3.73%) | 1,962,290 |
12 Aug 2003 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 2.5642 | +0.025 (+0.75%) | 969,387 |
11 Aug 2003 | HKD | 3.25 | 3.35 | 3.25 | 3.325 | 2.5451 | +0.075 (+2.31%) | 324,000 |
8 Aug 2003 | HKD | 3.4 | 3.4 | 3.175 | 3.25 | 2.4877 | -0.1 (-2.99%) | 872,710 |
7 Aug 2003 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 2.5642 | -0.025 (-0.74%) | 146,323 |
6 Aug 2003 | HKD | 3.4 | 3.4 | 3.35 | 3.375 | 2.5833 | -0.05 (-1.46%) | 535,645 |
5 Aug 2003 | HKD | 3.425 | 3.425 | 3.425 | 3.425 | 2.6216 | +0.025 (+0.74%) | 373,645 |
4 Aug 2003 | HKD | 3.475 | 3.525 | 3.4 | 3.4 | 2.6025 | -0.075 (-2.16%) | 676,742 |
1 Aug 2003 | HKD | 3.5 | 3.5 | 3.4 | 3.475 | 2.6599 | -0.05 (-1.42%) | 514,742 |
31 Jul 2003 | HKD | 3.425 | 3.525 | 3.425 | 3.525 | 2.6981 | +0.1 (+2.92%) | 815,226 |
30 Jul 2003 | HKD | 3.35 | 3.45 | 3.35 | 3.425 | 2.6216 | +0.075 (+2.24%) | 1,269,871 |
29 Jul 2003 | HKD | 3.325 | 3.35 | 3.325 | 3.35 | 2.5642 | +0.05 (+1.52%) | 216,871 |
28 Jul 2003 | HKD | 3.3 | 3.35 | 3.3 | 3.3 | 2.5259 | +0.075 (+2.33%) | 1,058,226 |
25 Jul 2003 | HKD | 3.15 | 3.25 | 3.15 | 3.225 | 2.4685 | +0.075 (+2.38%) | 729,000 |
24 Jul 2003 | HKD | 3.1 | 3.175 | 3.1 | 3.15 | 2.4111 | +0.025 (+0.80%) | 593,129 |