Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.1512 | +0.001 (+1.16%) | 28,779 |
2 Oct 2003 | HKD | 0.086 | 0.096 | 0.086 | 0.086 | 0.1494 | +0.001 (+1.18%) | 57,558 |
1 Oct 2003 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.1477 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.081 | 0.092 | 0.081 | 0.085 | 0.1477 | -0.003 (-3.41%) | 48,349 |
29 Sep 2003 | HKD | 0.095 | 0.095 | 0.08 | 0.088 | 0.1529 | -0.007 (-7.37%) | 82,884 |
26 Sep 2003 | HKD | 0.089 | 0.095 | 0.087 | 0.095 | 0.1651 | 0.0 (0.0%) | 460 |
25 Sep 2003 | HKD | 0.089 | 0.095 | 0.087 | 0.095 | 0.1651 | +0.003 (+3.26%) | 346,500 |
24 Sep 2003 | HKD | 0.09 | 0.093 | 0.086 | 0.092 | 0.1598 | -0.002 (-2.13%) | 316,570 |
23 Sep 2003 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.1633 | 0.0 (0.0%) | 0 |
22 Sep 2003 | HKD | 0.088 | 0.094 | 0.087 | 0.094 | 0.1633 | +0.004 (+4.44%) | 369,523 |
19 Sep 2003 | HKD | 0.09 | 0.094 | 0.09 | 0.09 | 0.1564 | +0.002 (+2.27%) | 399,454 |
18 Sep 2003 | HKD | 0.095 | 0.095 | 0.085 | 0.088 | 0.1529 | -0.007 (-7.37%) | 410,159 |
17 Sep 2003 | HKD | 0.075 | 0.108 | 0.075 | 0.095 | 0.1651 | +0.017 (+21.79%) | 1,681,849 |
16 Sep 2003 | HKD | 0.078 | 0.08 | 0.078 | 0.078 | 0.1355 | +0.001 (+1.30%) | 11,512 |
15 Sep 2003 | HKD | 0.07 | 0.077 | 0.07 | 0.077 | 0.1338 | +0.011 (+16.67%) | 203,756 |
12 Sep 2003 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.1147 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.058 | 0.066 | 0.056 | 0.066 | 0.1147 | +0.008 (+13.79%) | 436,291 |
10 Sep 2003 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.1008 | -0.004 (-6.45%) | 23,023 |
9 Sep 2003 | HKD | 0.06 | 0.063 | 0.06 | 0.062 | 0.1077 | -0.001 (-1.59%) | 48,349 |
8 Sep 2003 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 0.1095 | +0.008 (+14.55%) | 28,779 |
5 Sep 2003 | HKD | 0.06 | 0.06 | 0.055 | 0.055 | 0.0956 | -0.001 (-1.79%) | 25,901 |
4 Sep 2003 | HKD | 0.056 | 0.064 | 0.056 | 0.056 | 0.0973 | -0.007 (-11.11%) | 11,512 |
3 Sep 2003 | HKD | 0.052 | 0.063 | 0.052 | 0.063 | 0.1095 | +0.01 (+18.87%) | 70,221 |
2 Sep 2003 | HKD | 0.05 | 0.053 | 0.05 | 0.053 | 0.0921 | -0.003 (-5.36%) | 33,384 |
1 Sep 2003 | HKD | 0.058 | 0.062 | 0.056 | 0.056 | 0.0973 | -0.006 (-9.68%) | 29,930 |
29 Aug 2003 | HKD | 0.055 | 0.062 | 0.049 | 0.062 | 0.1077 | 0.0 (0.0%) | 117,073 |
28 Aug 2003 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.1077 | -0.008 (-11.43%) | 28,779 |
27 Aug 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.1216 | 0.0 (0.0%) | 0 |
26 Aug 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.1216 | 0.0 (0.0%) | 0 |
25 Aug 2003 | HKD | 0.06 | 0.07 | 0.06 | 0.07 | 0.1216 | +0.006 (+9.38%) | 5,756 |