Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2003 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 220,000 |
27 Jun 2003 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 543,000 |
26 Jun 2003 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 383,000 |
25 Jun 2003 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 196,000 |
24 Jun 2003 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 121,000 |
23 Jun 2003 | HKD | 0.69 | 0.69 | 0.62 | 0.66 | 0.66 | 0.0 (0.0%) | 875,000 |
20 Jun 2003 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
19 Jun 2003 | HKD | 0.66 | 0.7 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 269,000 |
18 Jun 2003 | HKD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.04 (-5.80%) | 221,000 |
17 Jun 2003 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | +0.02 (+2.99%) | 359,000 |
16 Jun 2003 | HKD | 0.72 | 0.72 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 934,000 |
13 Jun 2003 | HKD | 0.7 | 0.72 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 2,802,000 |
12 Jun 2003 | HKD | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 466,000 |
11 Jun 2003 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 443,000 |
10 Jun 2003 | HKD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 225,000 |
9 Jun 2003 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 35,000 |
6 Jun 2003 | HKD | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 529,000 |
5 Jun 2003 | HKD | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 488,000 |
4 Jun 2003 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.69 | 0.7 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 576,000 |
2 Jun 2003 | HKD | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | +0.04 (+6.45%) | 1,479,000 |
30 May 2003 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 361,000 |
29 May 2003 | HKD | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 530,000 |
28 May 2003 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 861,000 |
27 May 2003 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 998,000 |
26 May 2003 | HKD | 0.58 | 0.67 | 0.58 | 0.64 | 0.64 | +0.07 (+12.28%) | 5,009,000 |
23 May 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 78,000 |
22 May 2003 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 200,000 |
21 May 2003 | HKD | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 425,000 |
20 May 2003 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 127,000 |