Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 5.2476 | +0.01 (+1.79%) | 450,000 |
10 Sep 2003 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 5.1556 | 0.0 (0.0%) | 1,000,559 |
9 Sep 2003 | HKD | 0.55 | 0.6 | 0.54 | 0.56 | 5.1556 | +0.04 (+7.69%) | 2,326,000 |
8 Sep 2003 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 4.7873 | +0.01 (+1.96%) | 472,000 |
5 Sep 2003 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 4.6952 | 0.0 (0.0%) | 880,000 |
4 Sep 2003 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 4.6952 | +0.02 (+4.08%) | 874,000 |
3 Sep 2003 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 4.5111 | +0.025 (+5.38%) | 1,400,000 |
2 Sep 2003 | HKD | 0.53 | 0.53 | 0.465 | 0.465 | 4.281 | -0.035 (-7.00%) | 420,000 |
1 Sep 2003 | HKD | 0.48 | 0.5 | 0.45 | 0.5 | 4.6032 | -0.03 (-5.66%) | 712,000 |
29 Aug 2003 | HKD | 0.53 | 0.53 | 0.48 | 0.53 | 4.8794 | +0.05 (+10.42%) | 1,456,000 |
28 Aug 2003 | HKD | 0.48 | 0.51 | 0.43 | 0.48 | 4.419 | -0.07 (-12.73%) | 1,272,000 |
27 Aug 2003 | HKD | 0.56 | 0.6 | 0.4 | 0.55 | 5.0635 | -0.01 (-1.79%) | 1,974,000 |
26 Aug 2003 | HKD | 0.64 | 0.75 | 0.55 | 0.56 | 5.1556 | +0.06 (+12%) | 11,308,000 |
25 Aug 2003 | HKD | 0.375 | 0.55 | 0.375 | 0.5 | 4.6032 | +0.21 (+72.41%) | 5,864,000 |
22 Aug 2003 | HKD | 0.238 | 0.33 | 0.21 | 0.29 | 2.6698 | +0.091 (+45.73%) | 700,000 |
21 Aug 2003 | HKD | 0.16 | 0.38 | 0.16 | 0.199 | 1.8321 | +0.078 (+64.46%) | 4,570,000 |
20 Aug 2003 | HKD | 0.1 | 0.121 | 0.1 | 0.121 | 1.114 | +0.031 (+34.44%) | 1,106,038 |
19 Aug 2003 | HKD | 0.08 | 0.09 | 0.08 | 0.09 | 0.8286 | +0.02 (+28.57%) | 770,000 |
18 Aug 2003 | HKD | 0.07 | 0.075 | 0.07 | 0.07 | 0.6444 | +0.01 (+16.67%) | 496,000 |
15 Aug 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.5524 | +0.014 (+30.43%) | 120,000 |
14 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
13 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
12 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
11 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
8 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
7 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
6 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
5 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
4 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |
1 Aug 2003 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.4235 | 0.0 (0.0%) | 0 |