Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2003 | HKD | 2.8 | 2.875 | 2.75 | 2.775 | 2.1241 | 0.0 (0.0%) | 4,209,387 |
10 Jun 2003 | HKD | 2.625 | 2.775 | 2.6 | 2.775 | 2.1241 | +0.125 (+4.72%) | 2,432,613 |
9 Jun 2003 | HKD | 2.7 | 2.7 | 2.65 | 2.65 | 2.0284 | -0.075 (-2.75%) | 449,419 |
6 Jun 2003 | HKD | 2.6 | 2.75 | 2.55 | 2.725 | 2.0858 | +0.125 (+4.81%) | 2,568,484 |
5 Jun 2003 | HKD | 2.65 | 2.675 | 2.575 | 2.6 | 1.9901 | -0.05 (-1.89%) | 1,528,548 |
4 Jun 2003 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.0284 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 2.625 | 2.65 | 2.625 | 2.65 | 2.0284 | 0.0 (0.0%) | 1,076,516 |
2 Jun 2003 | HKD | 2.6 | 2.675 | 2.55 | 2.65 | 2.0284 | +0.05 (+1.92%) | 1,792,452 |
30 May 2003 | HKD | 2.5 | 2.6 | 2.5 | 2.6 | 1.9901 | +0.05 (+1.96%) | 2,220,968 |
29 May 2003 | HKD | 2.625 | 2.625 | 2.525 | 2.55 | 1.9519 | -0.05 (-1.92%) | 2,058,968 |
28 May 2003 | HKD | 2.5 | 2.6 | 2.45 | 2.6 | 1.9901 | +0.15 (+6.12%) | 4,295,613 |
27 May 2003 | HKD | 2.475 | 2.525 | 2.45 | 2.45 | 1.8753 | -0.025 (-1.01%) | 1,518,097 |
26 May 2003 | HKD | 2.425 | 2.475 | 2.375 | 2.475 | 1.8944 | +0.05 (+2.06%) | 3,049,258 |
23 May 2003 | HKD | 2.5 | 2.5 | 2.4 | 2.425 | 1.8562 | -0.05 (-2.02%) | 2,767,064 |
22 May 2003 | HKD | 2.475 | 2.525 | 2.45 | 2.475 | 1.8944 | 0.0 (0.0%) | 1,518,097 |
21 May 2003 | HKD | 2.475 | 2.525 | 2.475 | 2.475 | 1.8944 | +0.025 (+1.02%) | 1,640,903 |
20 May 2003 | HKD | 2.5 | 2.525 | 2.425 | 2.45 | 1.8753 | -0.075 (-2.97%) | 4,157,129 |
19 May 2003 | HKD | 2.3 | 2.55 | 2.3 | 2.525 | 1.9327 | +0.2 (+8.60%) | 4,590,871 |
16 May 2003 | HKD | 2.3 | 2.35 | 2.3 | 2.325 | 1.7796 | +0.05 (+2.20%) | 1,157,516 |
15 May 2003 | HKD | 2.25 | 2.3 | 2.25 | 2.275 | 1.7414 | 0.0 (0.0%) | 569,613 |
14 May 2003 | HKD | 2.3 | 2.3 | 2.25 | 2.275 | 1.7414 | -0.025 (-1.09%) | 991,597 |
13 May 2003 | HKD | 2.3 | 2.325 | 2.3 | 2.3 | 1.7605 | +0.025 (+1.10%) | 1,140,532 |
12 May 2003 | HKD | 2.225 | 2.3 | 2.225 | 2.275 | 1.7414 | +0.025 (+1.11%) | 1,319,516 |
9 May 2003 | HKD | 2.225 | 2.25 | 2.2 | 2.25 | 1.7222 | 0.0 (0.0%) | 945,871 |
8 May 2003 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 1.7222 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 2.25 | 2.25 | 2.225 | 2.25 | 1.7222 | 0.0 (0.0%) | 337,065 |
6 May 2003 | HKD | 2.4 | 2.4 | 2.225 | 2.25 | 1.7222 | -0.075 (-3.23%) | 1,890,435 |
5 May 2003 | HKD | 2.325 | 2.35 | 2.325 | 2.325 | 1.7796 | +0.025 (+1.09%) | 914,516 |
2 May 2003 | HKD | 2.275 | 2.325 | 2.25 | 2.3 | 1.7605 | +0.02 (+0.88%) | 880,548 |
1 May 2003 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 1.7452 | +0.005 (+0.22%) | 0 |