Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.02 (+4.26%) | 470,000 |
1 Oct 2003 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.495 | 0.495 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,170,000 |
29 Sep 2003 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,340,000 |
26 Sep 2003 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,250,000 |
25 Sep 2003 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,280,000 |
24 Sep 2003 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,260,000 |
23 Sep 2003 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 870,000 |
22 Sep 2003 | HKD | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,020,000 |
19 Sep 2003 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,740,000 |
18 Sep 2003 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,960,000 |
17 Sep 2003 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,440,000 |
16 Sep 2003 | HKD | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 3,530,000 |
15 Sep 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,640,000 |
12 Sep 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,910,000 |
10 Sep 2003 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,360,000 |
9 Sep 2003 | HKD | 0.61 | 0.61 | 0.51 | 0.53 | 0.53 | -0.06 (-10.17%) | 10,730,000 |
8 Sep 2003 | HKD | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | +0.03 (+5.36%) | 7,230,000 |
5 Sep 2003 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 2,430,000 |
4 Sep 2003 | HKD | 0.58 | 0.61 | 0.52 | 0.59 | 0.59 | -0.01 (-1.67%) | 14,830,000 |
3 Sep 2003 | HKD | 0.51 | 0.62 | 0.51 | 0.6 | 0.6 | +0.12 (+25%) | 39,410,000 |
2 Sep 2003 | HKD | 0.48 | 0.485 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 3,760,000 |
1 Sep 2003 | HKD | 0.455 | 0.475 | 0.435 | 0.465 | 0.465 | +0.015 (+3.33%) | 4,730,000 |
29 Aug 2003 | HKD | 0.435 | 0.46 | 0.43 | 0.45 | 0.45 | +0.03 (+7.14%) | 8,540,000 |
28 Aug 2003 | HKD | 0.48 | 0.48 | 0.415 | 0.42 | 0.42 | -0.08 (-16%) | 17,140,000 |
27 Aug 2003 | HKD | 0.52 | 0.52 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 6,290,000 |
26 Aug 2003 | HKD | 0.55 | 0.55 | 0.485 | 0.51 | 0.51 | -0.01 (-1.92%) | 9,710,000 |
25 Aug 2003 | HKD | 0.57 | 0.64 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 23,280,000 |
22 Aug 2003 | HKD | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | +0.1 (+22.22%) | 25,560,000 |