Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 3.88 | -0.005 (-1.02%) | 57,750 |
15 Oct 2003 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 3.92 | -0.01 (-2%) | 1,500 |
14 Oct 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 4 | 0.0 (0.0%) | 12,000 |
13 Oct 2003 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 4 | +0.02 (+4.17%) | 81,750 |
10 Oct 2003 | HKD | 0.485 | 0.5 | 0.48 | 0.48 | 3.84 | 0.0 (0.0%) | 75,750 |
9 Oct 2003 | HKD | 0.51 | 0.51 | 0.48 | 0.48 | 3.84 | -0.02 (-4%) | 2,250 |
8 Oct 2003 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 4 | 0.0 (0.0%) | 25,500 |
7 Oct 2003 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 4 | 0.0 (0.0%) | 5,250 |
6 Oct 2003 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 4 | -0.01 (-1.96%) | 37,500 |
3 Oct 2003 | HKD | 0.52 | 0.52 | 0.47 | 0.51 | 4.08 | -0.02 (-3.77%) | 17,250 |
2 Oct 2003 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 4.24 | +0.02 (+3.92%) | 750 |
1 Oct 2003 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 4.08 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 4.08 | +0.01 (+2%) | 24,750 |
29 Sep 2003 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 4 | -0.01 (-1.96%) | 30,000 |
26 Sep 2003 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 4.08 | +0.01 (+2%) | 7,500 |
25 Sep 2003 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 4 | -0.01 (-1.96%) | 40,500 |
24 Sep 2003 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 4.08 | +0.01 (+2%) | 17,250 |
23 Sep 2003 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 4 | -0.01 (-1.96%) | 54,000 |
22 Sep 2003 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 4.08 | -0.01 (-1.92%) | 48,000 |
19 Sep 2003 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 4.16 | 0.0 (0.0%) | 62,250 |
18 Sep 2003 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 4.16 | 0.0 (0.0%) | 189,000 |
17 Sep 2003 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 4.16 | 0.0 (0.0%) | 71,250 |
16 Sep 2003 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 4.16 | -0.03 (-5.45%) | 67,500 |
15 Sep 2003 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 4.4 | -0.02 (-3.51%) | 48,000 |
12 Sep 2003 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 4.56 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.5 | 0.62 | 0.5 | 0.57 | 4.56 | +0.05 (+9.62%) | 78,750 |
10 Sep 2003 | HKD | 0.56 | 0.56 | 0.51 | 0.52 | 4.16 | -0.03 (-5.45%) | 125,250 |
9 Sep 2003 | HKD | 0.51 | 0.6 | 0.5 | 0.55 | 4.4 | +0.06 (+12.24%) | 420,750 |
8 Sep 2003 | HKD | 0.49 | 0.49 | 0.47 | 0.49 | 3.92 | +0.01 (+2.08%) | 75,000 |
5 Sep 2003 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 3.84 | +0.025 (+5.49%) | 35,250 |