Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2003 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 3.76 | -0.01 (-2.08%) | 51,000 |
11 Jun 2003 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 3.84 | +0.04 (+9.09%) | 60,750 |
10 Jun 2003 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 3.52 | -0.05 (-10.20%) | 3,000 |
9 Jun 2003 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 3.92 | +0.01 (+2.08%) | 1,500 |
6 Jun 2003 | HKD | 0.46 | 0.485 | 0.45 | 0.48 | 3.84 | 0.0 (0.0%) | 57,750 |
5 Jun 2003 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 3.84 | -0.005 (-1.03%) | 42,000 |
4 Jun 2003 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 3.88 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 3.88 | +0.005 (+1.04%) | 23,250 |
2 Jun 2003 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 3.84 | +0.01 (+2.13%) | 19,500 |
30 May 2003 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 3.76 | -0.01 (-2.08%) | 11,250 |
29 May 2003 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 3.84 | +0.01 (+2.13%) | 41,250 |
28 May 2003 | HKD | 0.475 | 0.5 | 0.47 | 0.47 | 3.76 | +0.01 (+2.17%) | 177,000 |
27 May 2003 | HKD | 0.44 | 0.46 | 0.43 | 0.46 | 3.68 | +0.03 (+6.98%) | 150,750 |
26 May 2003 | HKD | 0.39 | 0.44 | 0.39 | 0.43 | 3.44 | +0.04 (+10.26%) | 154,500 |
23 May 2003 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 3.12 | +0.02 (+5.41%) | 18,000 |
22 May 2003 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 2.96 | -0.01 (-2.63%) | 36,750 |
21 May 2003 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 3.04 | 0.0 (0.0%) | 0 |
20 May 2003 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 3.04 | 0.0 (0.0%) | 0 |
19 May 2003 | HKD | 0.4 | 0.4 | 0.365 | 0.38 | 3.04 | +0.01 (+2.70%) | 6,000 |
16 May 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 2.96 | -0.01 (-2.63%) | 4,500 |
15 May 2003 | HKD | 0.415 | 0.415 | 0.38 | 0.38 | 3.04 | -0.005 (-1.30%) | 0 |
14 May 2003 | HKD | 0.41 | 0.41 | 0.38 | 0.385 | 3.08 | -0.015 (-3.75%) | 24,750 |
13 May 2003 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 3.2 | -0.01 (-2.44%) | 0 |
12 May 2003 | HKD | 0.38 | 0.41 | 0.36 | 0.41 | 3.28 | +0.03 (+7.89%) | 18,000 |
9 May 2003 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.04 | -0.02 (-5%) | 5,250 |
8 May 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 3.2 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 3.2 | +0.02 (+5.26%) | 15,750 |
6 May 2003 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 3.04 | 0.0 (0.0%) | 9,000 |
5 May 2003 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 3.04 | +0.01 (+2.70%) | 0 |
2 May 2003 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 2.96 | 0.0 (0.0%) | 0 |