Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2003 | HKD | 0.2408 | 0.2408 | 0.217 | 0.2248 | 0.0841 | -0.005 (-2.26%) | 731,616 |
4 Jun 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.0861 | -0.003 (-1.20%) | 0 |
3 Jun 2003 | HKD | 0.2086 | 0.2408 | 0.2086 | 0.2328 | 0.0871 | +0.008 (+3.56%) | 302,473 |
2 Jun 2003 | HKD | 0.2248 | 0.2248 | 0.217 | 0.2248 | 0.0841 | 0.0 (0.0%) | 282,555 |
30 May 2003 | HKD | 0.2127 | 0.2328 | 0.2127 | 0.2248 | 0.0841 | -0.008 (-3.44%) | 162,979 |
29 May 2003 | HKD | 0.2086 | 0.2328 | 0.2086 | 0.2328 | 0.0871 | +0.016 (+7.28%) | 342,296 |
28 May 2003 | HKD | 0.2127 | 0.217 | 0.2127 | 0.217 | 0.0812 | -0.008 (-3.47%) | 213,802 |
27 May 2003 | HKD | 0.2086 | 0.2248 | 0.2086 | 0.2248 | 0.0841 | +0.008 (+3.59%) | 659,385 |
26 May 2003 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.0812 | +0.016 (+8.18%) | 268,515 |
23 May 2003 | HKD | 0.2006 | 0.2086 | 0.1967 | 0.2006 | 0.0751 | 0.0 (0.0%) | 143,368 |
22 May 2003 | HKD | 0.2006 | 0.2086 | 0.2006 | 0.2006 | 0.0751 | 0.0 (0.0%) | 9,813 |
21 May 2003 | HKD | 0.2006 | 0.2086 | 0.2006 | 0.2006 | 0.0751 | 0.0 (0.0%) | 173,666 |
20 May 2003 | HKD | 0.2006 | 0.2086 | 0.1926 | 0.2006 | 0.0751 | +0.002 (+1.16%) | 660,199 |
19 May 2003 | HKD | 0.1942 | 0.1983 | 0.1942 | 0.1983 | 0.0742 | -0.002 (-1.15%) | 29,523 |
16 May 2003 | HKD | 0.1983 | 0.2006 | 0.1983 | 0.2006 | 0.0751 | 0.0 (0.0%) | 43,817 |
15 May 2003 | HKD | 0.2006 | 0.2006 | 0.1942 | 0.2006 | 0.0751 | +0.004 (+1.98%) | 399,809 |
14 May 2003 | HKD | 0.2006 | 0.2006 | 0.1942 | 0.1967 | 0.0736 | -0.012 (-5.70%) | 876,489 |
13 May 2003 | HKD | 0.1933 | 0.2408 | 0.1933 | 0.2086 | 0.0781 | +0.008 (+3.99%) | 737,217 |
12 May 2003 | HKD | 0.199 | 0.2127 | 0.1967 | 0.2006 | 0.0751 | +0.002 (+0.80%) | 1,339,486 |
9 May 2003 | HKD | 0.199 | 0.2086 | 0.199 | 0.199 | 0.0745 | -0.021 (-9.55%) | 560,381 |
8 May 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.0823 | -0.005 (-2.14%) | 0 |
7 May 2003 | HKD | 0.1775 | 0.2248 | 0.1775 | 0.2248 | 0.0841 | +0.047 (+26.65%) | 1,767,069 |
6 May 2003 | HKD | 0.1646 | 0.183 | 0.1646 | 0.1775 | 0.0664 | +0.013 (+7.84%) | 162,512 |
5 May 2003 | HKD | 0.1614 | 0.1646 | 0.1614 | 0.1646 | 0.0616 | +0.003 (+1.98%) | 60,722 |
2 May 2003 | HKD | 0.1605 | 0.1614 | 0.1605 | 0.1614 | 0.0604 | +0.001 (+0.88%) | 67,396 |
1 May 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.0599 | -0.001 (-0.31%) | 0 |
30 Apr 2003 | HKD | 0.155 | 0.1621 | 0.155 | 0.1605 | 0.0601 | 0.0 (0.0%) | 156,300 |
29 Apr 2003 | HKD | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0.0601 | +0.004 (+2.49%) | 106,872 |
28 Apr 2003 | HKD | 0.1524 | 0.1566 | 0.1524 | 0.1566 | 0.0586 | 0.0 (0.0%) | 131,185 |
25 Apr 2003 | HKD | 0.1524 | 0.1566 | 0.1524 | 0.1566 | 0.0586 | -0.001 (-0.45%) | 138,933 |