Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 3.6 | -0.02 (-4.26%) | 25,500 |
23 Jul 2003 | HKD | 0.46 | 0.49 | 0.46 | 0.47 | 3.76 | +0.02 (+4.44%) | 181,500 |
22 Jul 2003 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 3.6 | 0.0 (0.0%) | 24,000 |
21 Jul 2003 | HKD | 0.455 | 0.47 | 0.45 | 0.45 | 3.6 | -0.01 (-2.17%) | 39,750 |
18 Jul 2003 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 3.68 | -0.02 (-4.17%) | 16,500 |
17 Jul 2003 | HKD | 0.46 | 0.49 | 0.46 | 0.48 | 3.84 | 0.0 (0.0%) | 85,500 |
16 Jul 2003 | HKD | 0.44 | 0.5 | 0.44 | 0.48 | 3.84 | +0.05 (+11.63%) | 184,500 |
15 Jul 2003 | HKD | 0.46 | 0.46 | 0.43 | 0.43 | 3.44 | -0.025 (-5.49%) | 61,500 |
14 Jul 2003 | HKD | 0.45 | 0.455 | 0.435 | 0.455 | 3.64 | +0.005 (+1.11%) | 33,000 |
11 Jul 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 3.6 | 0.0 (0.0%) | 2,250 |
10 Jul 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 3.6 | -0.01 (-2.17%) | 1,500 |
9 Jul 2003 | HKD | 0.465 | 0.465 | 0.45 | 0.46 | 3.68 | +0.015 (+3.37%) | 18,750 |
8 Jul 2003 | HKD | 0.45 | 0.45 | 0.425 | 0.445 | 3.56 | +0.035 (+8.54%) | 12,750 |
7 Jul 2003 | HKD | 0.45 | 0.45 | 0.41 | 0.41 | 3.28 | 0.0 (0.0%) | 11,250 |
4 Jul 2003 | HKD | 0.41 | 0.42 | 0.41 | 0.41 | 3.28 | -0.01 (-2.38%) | 30,750 |
3 Jul 2003 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 3.36 | +0.02 (+5%) | 12,750 |
2 Jul 2003 | HKD | 0.43 | 0.44 | 0.4 | 0.4 | 3.2 | -0.04 (-9.09%) | 36,000 |
1 Jul 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 3.52 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.445 | 0.445 | 0.42 | 0.44 | 3.52 | +0.01 (+2.33%) | 41,250 |
27 Jun 2003 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 3.44 | -0.01 (-2.27%) | 30,750 |
26 Jun 2003 | HKD | 0.49 | 0.49 | 0.44 | 0.44 | 3.52 | -0.02 (-4.35%) | 0 |
25 Jun 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 3.68 | +0.005 (+1.10%) | 7,500 |
24 Jun 2003 | HKD | 0.495 | 0.495 | 0.455 | 0.455 | 3.64 | -0.04 (-8.08%) | 8,250 |
23 Jun 2003 | HKD | 0.51 | 0.51 | 0.46 | 0.495 | 3.96 | +0.005 (+1.02%) | 52,500 |
20 Jun 2003 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 3.92 | 0.0 (0.0%) | 1,500 |
19 Jun 2003 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 3.92 | +0.02 (+4.26%) | 39,750 |
18 Jun 2003 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 3.76 | 0.0 (0.0%) | 31,500 |
17 Jun 2003 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 3.76 | -0.02 (-4.08%) | 51,750 |
16 Jun 2003 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 3.92 | 0.0 (0.0%) | 24,750 |
13 Jun 2003 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 3.92 | +0.02 (+4.26%) | 172,500 |