Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 0.5 | 0.5 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,790,000 |
20 Aug 2003 | HKD | 0.41 | 0.47 | 0.41 | 0.46 | 0.46 | +0.06 (+15%) | 6,340,000 |
19 Aug 2003 | HKD | 0.38 | 0.42 | 0.38 | 0.4 | 0.4 | +0.035 (+9.59%) | 35,160,000 |
18 Aug 2003 | HKD | 0.32 | 0.375 | 0.315 | 0.365 | 0.365 | +0.05 (+15.87%) | 6,670,000 |
15 Aug 2003 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,380,000 |
14 Aug 2003 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,260,000 |
13 Aug 2003 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 3,540,000 |
12 Aug 2003 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 2,990,000 |
11 Aug 2003 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 2,940,000 |
8 Aug 2003 | HKD | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,420,000 |
7 Aug 2003 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 960,000 |
6 Aug 2003 | HKD | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 2,640,000 |
5 Aug 2003 | HKD | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 4,950,000 |
4 Aug 2003 | HKD | 0.325 | 0.365 | 0.325 | 0.36 | 0.36 | +0.04 (+12.50%) | 12,090,000 |
1 Aug 2003 | HKD | 0.315 | 0.325 | 0.305 | 0.32 | 0.32 | +0.02 (+6.67%) | 6,810,000 |
31 Jul 2003 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 9,510,000 |
30 Jul 2003 | HKD | 0.29 | 0.295 | 0.27 | 0.28 | 0.28 | -0.015 (-5.08%) | 6,780,000 |
29 Jul 2003 | HKD | 0.265 | 0.325 | 0.265 | 0.295 | 0.295 | +0.03 (+11.32%) | 9,060,000 |
28 Jul 2003 | HKD | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | +0.02 (+8.16%) | 2,230,000 |
25 Jul 2003 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 90,000 |
24 Jul 2003 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 210,000 |
23 Jul 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 80,000 |
22 Jul 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 800,000 |
21 Jul 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 560,000 |
18 Jul 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 20,000 |
17 Jul 2003 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 990,000 |
16 Jul 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 900,000 |
15 Jul 2003 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.008 (+3.31%) | 430,000 |
14 Jul 2003 | HKD | 0.242 | 0.242 | 0.21 | 0.242 | 0.242 | -0.013 (-5.10%) | 640,000 |
11 Jul 2003 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 450,000 |