Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2003 | HKD | 0.5764 | 0.5854 | 0.5674 | 0.5764 | 2.1375 | -0.009 (-1.54%) | 248,528 |
15 May 2003 | HKD | 0.5944 | 0.5944 | 0.5764 | 0.5854 | 2.1709 | -0.009 (-1.51%) | 368,300 |
14 May 2003 | HKD | 0.5944 | 0.5944 | 0.5764 | 0.5944 | 2.2042 | -0.009 (-1.49%) | 362,311 |
13 May 2003 | HKD | 0.6034 | 0.6034 | 0.5944 | 0.6034 | 2.2376 | 0.0 (0.0%) | 230,562 |
12 May 2003 | HKD | 0.6124 | 0.6124 | 0.6034 | 0.6034 | 2.2376 | -0.009 (-1.47%) | 242,539 |
9 May 2003 | HKD | 0.5854 | 0.6124 | 0.5854 | 0.6124 | 2.271 | +0.018 (+3.03%) | 1,080,945 |
8 May 2003 | HKD | 0.5944 | 0.5944 | 0.5944 | 0.5944 | 2.2042 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.5854 | 0.5944 | 0.5854 | 0.5944 | 2.2042 | +0.009 (+1.54%) | 1,116,877 |
6 May 2003 | HKD | 0.5854 | 0.5854 | 0.5764 | 0.5854 | 2.1709 | 0.0 (0.0%) | 661,742 |
5 May 2003 | HKD | 0.5764 | 0.5854 | 0.5764 | 0.5854 | 2.1709 | +0.009 (+1.56%) | 338,357 |
2 May 2003 | HKD | 0.5674 | 0.5854 | 0.5584 | 0.5764 | 2.1375 | +0.009 (+1.59%) | 718,634 |
1 May 2003 | HKD | 0.5674 | 0.5674 | 0.5674 | 0.5674 | 2.1041 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 0.5674 | 0.5674 | 0.5584 | 0.5674 | 2.1041 | 0.0 (0.0%) | 275,476 |
29 Apr 2003 | HKD | 0.5584 | 0.5674 | 0.5584 | 0.5674 | 2.1041 | +0.009 (+1.61%) | 401,237 |
28 Apr 2003 | HKD | 0.5674 | 0.5674 | 0.5584 | 0.5584 | 2.0707 | -0.009 (-1.59%) | 586,884 |
25 Apr 2003 | HKD | 0.5674 | 0.5674 | 0.5494 | 0.5674 | 2.1041 | 0.0 (0.0%) | 2,012,175 |
24 Apr 2003 | HKD | 0.5674 | 0.5764 | 0.5584 | 0.5674 | 2.1041 | +0.009 (+1.61%) | 509,032 |
23 Apr 2003 | HKD | 0.5314 | 0.5674 | 0.5314 | 0.5584 | 2.0707 | +0.018 (+3.33%) | 1,592,972 |
22 Apr 2003 | HKD | 0.5404 | 0.5404 | 0.5314 | 0.5404 | 2.004 | 0.0 (0.0%) | 529,993 |
21 Apr 2003 | HKD | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 2.004 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 2.004 | 0.0 (0.0%) | 0 |
17 Apr 2003 | HKD | 0.5314 | 0.5404 | 0.5314 | 0.5404 | 2.004 | 0.0 (0.0%) | 1,033,036 |
16 Apr 2003 | HKD | 0.5314 | 0.5404 | 0.5314 | 0.5404 | 2.004 | +0.009 (+1.69%) | 1,200,718 |
15 Apr 2003 | HKD | 0.5314 | 0.5314 | 0.5314 | 0.5314 | 1.9706 | -0.009 (-1.67%) | 634,793 |
14 Apr 2003 | HKD | 0.5404 | 0.5404 | 0.5314 | 0.5404 | 2.004 | 0.0 (0.0%) | 940,213 |
11 Apr 2003 | HKD | 0.5404 | 0.5404 | 0.5314 | 0.5404 | 2.004 | 0.0 (0.0%) | 1,048,008 |
10 Apr 2003 | HKD | 0.5314 | 0.5404 | 0.5314 | 0.5404 | 2.004 | 0.0 (0.0%) | 706,657 |
9 Apr 2003 | HKD | 0.5404 | 0.5494 | 0.5314 | 0.5404 | 2.004 | 0.0 (0.0%) | 1,062,979 |
8 Apr 2003 | HKD | 0.5404 | 0.5404 | 0.5314 | 0.5404 | 2.004 | -0.009 (-1.64%) | 880,327 |
7 Apr 2003 | HKD | 0.5404 | 0.5494 | 0.5404 | 0.5494 | 2.0374 | +0.009 (+1.67%) | 1,170,775 |