Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | HKD | 0.62 | 0.62 | 0.59 | 0.62 | 2.48 | +0.01 (+1.64%) | 1,180,000 |
29 Aug 2003 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 2.44 | +0.02 (+3.39%) | 520,000 |
28 Aug 2003 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 2.36 | +0.01 (+1.72%) | 380,000 |
27 Aug 2003 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 2.32 | +0.01 (+1.75%) | 490,000 |
26 Aug 2003 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 2.28 | -0.02 (-3.39%) | 360,000 |
25 Aug 2003 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 2.36 | -0.01 (-1.67%) | 490,000 |
22 Aug 2003 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 2.4 | 0.0 (0.0%) | 410,000 |
21 Aug 2003 | HKD | 0.56 | 0.6 | 0.55 | 0.6 | 2.4 | +0.03 (+5.26%) | 720,000 |
20 Aug 2003 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 2.28 | -0.01 (-1.72%) | 400,000 |
19 Aug 2003 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 2.32 | +0.01 (+1.75%) | 300,000 |
18 Aug 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 2.28 | +0.01 (+1.79%) | 350,000 |
15 Aug 2003 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 2.24 | -0.01 (-1.75%) | 410,000 |
14 Aug 2003 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 2.28 | -0.02 (-3.39%) | 370,000 |
13 Aug 2003 | HKD | 0.57 | 0.59 | 0.55 | 0.59 | 2.36 | +0.02 (+3.51%) | 530,000 |
12 Aug 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 2.28 | 0.0 (0.0%) | 350,000 |
11 Aug 2003 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 2.28 | +0.03 (+5.56%) | 340,000 |
8 Aug 2003 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 2.16 | +0.01 (+1.89%) | 340,000 |
7 Aug 2003 | HKD | 0.53 | 0.55 | 0.51 | 0.53 | 2.12 | -0.02 (-3.64%) | 450,000 |
6 Aug 2003 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 2.2 | -0.01 (-1.79%) | 410,000 |
5 Aug 2003 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 2.24 | +0.02 (+3.70%) | 410,000 |
4 Aug 2003 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 2.16 | 0.0 (0.0%) | 880,000 |
1 Aug 2003 | HKD | 0.51 | 0.54 | 0.5 | 0.54 | 2.16 | +0.03 (+5.88%) | 630,000 |
31 Jul 2003 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 2.04 | +0.01 (+2%) | 340,000 |
30 Jul 2003 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 2 | +0.01 (+2.04%) | 250,000 |
29 Jul 2003 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 1.96 | +0.005 (+1.03%) | 240,000 |
28 Jul 2003 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 1.94 | +0.015 (+3.19%) | 350,000 |
25 Jul 2003 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 1.88 | 0.0 (0.0%) | 340,000 |
24 Jul 2003 | HKD | 0.465 | 0.47 | 0.45 | 0.47 | 1.88 | +0.01 (+2.17%) | 330,000 |
23 Jul 2003 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 1.84 | -0.005 (-1.08%) | 460,000 |
22 Jul 2003 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 1.86 | +0.005 (+1.09%) | 540,000 |