Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2003 | HKD | 0.2656 | 0.2794 | 0.2656 | 0.2748 | 0.2748 | +0.009 (+3.46%) | 2,013,063 |
17 Jul 2003 | HKD | 0.284 | 0.2977 | 0.2611 | 0.2656 | 0.2656 | -0.028 (-9.38%) | 2,572,005 |
16 Jul 2003 | HKD | 0.229 | 0.3069 | 0.229 | 0.2931 | 0.2931 | +0.059 (+25.47%) | 9,427,773 |
15 Jul 2003 | HKD | 0.2382 | 0.2427 | 0.229 | 0.2336 | 0.2336 | +0.008 (+3.68%) | 1,751,059 |
14 Jul 2003 | HKD | 0.2244 | 0.2382 | 0.2244 | 0.2253 | 0.2253 | +0.001 (+0.40%) | 1,781,626 |
11 Jul 2003 | HKD | 0.218 | 0.2244 | 0.2107 | 0.2244 | 0.2244 | -0.001 (-0.40%) | 406,106 |
10 Jul 2003 | HKD | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.0 (0.0%) | 0 |
9 Jul 2003 | HKD | 0.2125 | 0.2253 | 0.2125 | 0.2253 | 0.2253 | +0.005 (+2.50%) | 283,838 |
8 Jul 2003 | HKD | 0.2198 | 0.2198 | 0.2198 | 0.2198 | 0.2198 | 0.0 (0.0%) | 0 |
7 Jul 2003 | HKD | 0.2198 | 0.2198 | 0.2198 | 0.2198 | 0.2198 | -0.005 (-2.05%) | 406,106 |
4 Jul 2003 | HKD | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | -0.001 (-0.40%) | 218,337 |
3 Jul 2003 | HKD | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.0 (0.0%) | 0 |
2 Jul 2003 | HKD | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.0 (0.0%) | 0 |
1 Jul 2003 | HKD | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.0 (0.0%) | 0 |
27 Jun 2003 | HKD | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.0 (0.0%) | 0 |
26 Jun 2003 | HKD | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | +0.007 (+3.35%) | 310,038 |
25 Jun 2003 | HKD | 0.2098 | 0.218 | 0.2098 | 0.218 | 0.218 | +0.001 (+0.41%) | 122,268 |
24 Jun 2003 | HKD | 0.2171 | 0.2171 | 0.2171 | 0.2171 | 0.2171 | 0.0 (0.0%) | 0 |
23 Jun 2003 | HKD | 0.2171 | 0.2171 | 0.2171 | 0.2171 | 0.2171 | -0.012 (-5.20%) | 275,104 |
20 Jun 2003 | HKD | 0.229 | 0.229 | 0.2198 | 0.229 | 0.229 | -0.014 (-5.64%) | 187,769 |
19 Jun 2003 | HKD | 0.2473 | 0.2473 | 0.2427 | 0.2427 | 0.2427 | +0.004 (+1.89%) | 1,235,785 |
18 Jun 2003 | HKD | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 0.0 (0.0%) | 39,301 |
17 Jun 2003 | HKD | 0.2382 | 0.2519 | 0.2382 | 0.2382 | 0.2382 | 0.0 (0.0%) | 2,441,003 |
16 Jun 2003 | HKD | 0.2153 | 0.2382 | 0.2153 | 0.2382 | 0.2382 | +0.017 (+7.44%) | 1,061,116 |
13 Jun 2003 | HKD | 0.207 | 0.229 | 0.207 | 0.2217 | 0.2217 | +0.015 (+7.10%) | 1,781,626 |
12 Jun 2003 | HKD | 0.1924 | 0.207 | 0.1924 | 0.207 | 0.207 | +0.019 (+10.22%) | 807,845 |
11 Jun 2003 | HKD | 0.185 | 0.1924 | 0.185 | 0.1878 | 0.1878 | +0.008 (+4.62%) | 248,904 |
10 Jun 2003 | HKD | 0.1795 | 0.1795 | 0.1795 | 0.1795 | 0.1795 | -0.004 (-2.02%) | 43,667 |
9 Jun 2003 | HKD | 0.1878 | 0.1878 | 0.1832 | 0.1832 | 0.1832 | -0.005 (-2.91%) | 314,405 |