Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2003 | HKD | 1.46 | 1.52 | 1.45 | 1.47 | 0.735 | +0.03 (+2.08%) | 8,829,528 |
26 May 2003 | HKD | 1.48 | 1.49 | 1.43 | 1.44 | 0.72 | -0.01 (-0.69%) | 4,828,500 |
23 May 2003 | HKD | 1.47 | 1.5 | 1.42 | 1.45 | 0.725 | +0.01 (+0.69%) | 5,542,120 |
22 May 2003 | HKD | 1.41 | 1.49 | 1.4 | 1.44 | 0.72 | +0.02 (+1.41%) | 6,115,635 |
21 May 2003 | HKD | 1.45 | 1.46 | 1.38 | 1.42 | 0.71 | -0.01 (-0.70%) | 4,570,651 |
20 May 2003 | HKD | 1.45 | 1.48 | 1.42 | 1.43 | 0.715 | -0.06 (-4.03%) | 5,819,082 |
19 May 2003 | HKD | 1.47 | 1.55 | 1.46 | 1.49 | 0.745 | +0.02 (+1.36%) | 10,823,595 |
16 May 2003 | HKD | 1.4 | 1.49 | 1.37 | 1.47 | 0.735 | +0.07 (+5.00%) | 9,371,500 |
15 May 2003 | HKD | 1.3 | 1.42 | 1.29 | 1.4 | 0.7 | +0.08 (+6.06%) | 7,547,976 |
14 May 2003 | HKD | 1.33 | 1.38 | 1.3 | 1.32 | 0.66 | -0.01 (-0.75%) | 6,002,200 |
13 May 2003 | HKD | 1.28 | 1.35 | 1.23 | 1.33 | 0.665 | +0.1 (+8.13%) | 11,467,115 |
12 May 2003 | HKD | 1.29 | 1.29 | 1.22 | 1.23 | 0.615 | -0.04 (-3.15%) | 867,659 |
9 May 2003 | HKD | 1.25 | 1.32 | 1.25 | 1.27 | 0.635 | +0.01 (+0.79%) | 1,543,457 |
8 May 2003 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.63 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.17 | 1.32 | 1.16 | 1.26 | 0.63 | +0.09 (+7.69%) | 3,325,094 |
6 May 2003 | HKD | 1.13 | 1.19 | 1.13 | 1.17 | 0.585 | +0.04 (+3.54%) | 989,667 |
5 May 2003 | HKD | 1.06 | 1.14 | 1.06 | 1.13 | 0.565 | +0.02 (+1.80%) | 561,500 |
2 May 2003 | HKD | 1.05 | 1.15 | 1.05 | 1.11 | 0.555 | +0.06 (+5.71%) | 421,785 |
1 May 2003 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.525 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.07 | 1.08 | 1.05 | 1.05 | 0.525 | -0.02 (-1.87%) | 37,000 |
29 Apr 2003 | HKD | 1.05 | 1.1 | 1.05 | 1.07 | 0.535 | +0.04 (+3.88%) | 416,000 |
28 Apr 2003 | HKD | 1.02 | 1.05 | 1.02 | 1.03 | 0.515 | -0.02 (-1.90%) | 57,000 |
25 Apr 2003 | HKD | 1.03 | 1.05 | 1.01 | 1.05 | 0.525 | +0.02 (+1.94%) | 237,200 |
24 Apr 2003 | HKD | 1.05 | 1.06 | 1.02 | 1.03 | 0.515 | -0.02 (-1.90%) | 321,000 |
23 Apr 2003 | HKD | 1.06 | 1.09 | 1.05 | 1.05 | 0.525 | -0.02 (-1.87%) | 90,024 |
22 Apr 2003 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 0.535 | -0.02 (-1.83%) | 333,500 |
21 Apr 2003 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.545 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.545 | 0.0 (0.0%) | 0 |
17 Apr 2003 | HKD | 1.09 | 1.11 | 1.09 | 1.09 | 0.545 | -0.02 (-1.80%) | 44,500 |
16 Apr 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 0.555 | +0.01 (+0.91%) | 238,211 |