Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 0.23 | +0 (+9.52%) | 5,620,000 |
20 Aug 2003 | HKD | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 0.21 | -0 (-4.55%) | 1,092,000 |
19 Aug 2003 | HKD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.22 | 0.0 (0.0%) | 5,452,000 |
18 Aug 2003 | HKD | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 0.22 | 0.0 (0.0%) | 2,244,000 |
15 Aug 2003 | HKD | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 0.22 | +0 (+4.76%) | 4,012,000 |
14 Aug 2003 | HKD | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 0.21 | -0 (-8.70%) | 5,772,000 |
13 Aug 2003 | HKD | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 0.23 | +0 (+4.55%) | 2,716,000 |
12 Aug 2003 | HKD | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 0.22 | 0.0 (0.0%) | 2,104,000 |
11 Aug 2003 | HKD | 0.0023 | 0.0023 | 0.002 | 0.0022 | 0.22 | -0 (-4.35%) | 4,116,000 |
8 Aug 2003 | HKD | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 0.23 | 0.0 (0.0%) | 1,780,000 |
7 Aug 2003 | HKD | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 0.23 | 0.0 (0.0%) | 1,176,000 |
6 Aug 2003 | HKD | 0.0023 | 0.0024 | 0.0023 | 0.0023 | 0.23 | 0.0 (0.0%) | 856,000 |
5 Aug 2003 | HKD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.23 | 0.0 (0.0%) | 3,916,750 |
4 Aug 2003 | HKD | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 0.23 | -0 (-4.17%) | 3,348,000 |
1 Aug 2003 | HKD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.24 | 0.0 (0.0%) | 3,100,000 |
31 Jul 2003 | HKD | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 0.24 | +0 (+4.35%) | 2,676,000 |
30 Jul 2003 | HKD | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 0.23 | -0 (-4.17%) | 1,056,000 |
29 Jul 2003 | HKD | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 0.24 | -0 (-4.00%) | 1,880,000 |
28 Jul 2003 | HKD | 0.0024 | 0.0025 | 0.0024 | 0.0025 | 0.25 | +0 (+4.17%) | 5,644,000 |
25 Jul 2003 | HKD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.24 | 0.0 (0.0%) | 1,068,000 |
24 Jul 2003 | HKD | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 0.24 | +0 (+4.35%) | 2,700,000 |
23 Jul 2003 | HKD | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 0.23 | -0 (-8%) | 3,792,000 |
22 Jul 2003 | HKD | 0.0025 | 0.0026 | 0.0024 | 0.0025 | 0.25 | 0.0 (0.0%) | 15,116,000 |
21 Jul 2003 | HKD | 0.0025 | 0.0026 | 0.0024 | 0.0025 | 0.25 | 0.0 (0.0%) | 7,552,000 |
18 Jul 2003 | HKD | 0.0024 | 0.0025 | 0.0023 | 0.0025 | 0.25 | 0.0 (0.0%) | 7,104,000 |
17 Jul 2003 | HKD | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.25 | -0 (-7.41%) | 7,608,000 |
16 Jul 2003 | HKD | 0.0028 | 0.0028 | 0.0025 | 0.0027 | 0.27 | 0.0 (0.0%) | 17,304,000 |
15 Jul 2003 | HKD | 0.0027 | 0.0029 | 0.0026 | 0.0027 | 0.27 | +0 (+8%) | 54,756,000 |
14 Jul 2003 | HKD | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 0.25 | +0 (+13.64%) | 26,580,000 |
11 Jul 2003 | HKD | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 0.22 | 0.0 (0.0%) | 1,901,083 |