Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2003 | HKD | 3 | 3 | 2.75 | 2.8001 | 0.9334 | -0.15 (-5.08%) | 7,647,007 |
6 Mar 2003 | HKD | 3 | 3 | 2.9 | 2.9501 | 0.9834 | -0.025 (-0.84%) | 8,766,008 |
5 Mar 2003 | HKD | 3 | 3.0251 | 2.975 | 2.975 | 0.9917 | -0.025 (-0.83%) | 3,237,003 |
4 Mar 2003 | HKD | 3.125 | 3.125 | 3 | 3 | 1 | -0.075 (-2.44%) | 2,658,003 |
3 Mar 2003 | HKD | 3.125 | 3.15 | 3.0251 | 3.075 | 1.025 | -0.025 (-0.81%) | 11,973,011 |
28 Feb 2003 | HKD | 3.125 | 3.1751 | 3.1001 | 3.1001 | 1.0334 | 0.0 (0.0%) | 5,562,005 |
27 Feb 2003 | HKD | 3.1001 | 3.125 | 3.075 | 3.1001 | 1.0334 | +0.025 (+0.82%) | 2,700,003 |
26 Feb 2003 | HKD | 3.05 | 3.1001 | 3.05 | 3.075 | 1.025 | +0.05 (+1.65%) | 2,562,002 |
25 Feb 2003 | HKD | 3.1001 | 3.1001 | 3 | 3.0251 | 1.0084 | -0.05 (-1.62%) | 1,974,002 |
24 Feb 2003 | HKD | 3.1001 | 3.1001 | 3.0251 | 3.075 | 1.025 | +0.025 (+0.82%) | 2,814,003 |
21 Feb 2003 | HKD | 3 | 3.075 | 3 | 3.05 | 1.0167 | 0.0 (0.0%) | 2,586,002 |
20 Feb 2003 | HKD | 3.075 | 3.075 | 3.0251 | 3.05 | 1.0167 | -0.025 (-0.81%) | 1,632,002 |
19 Feb 2003 | HKD | 3.075 | 3.1001 | 3.05 | 3.075 | 1.025 | +0.025 (+0.82%) | 4,974,005 |
18 Feb 2003 | HKD | 3.0251 | 3.075 | 3.0251 | 3.05 | 1.0167 | +0.05 (+1.67%) | 1,812,002 |
17 Feb 2003 | HKD | 3.05 | 3.05 | 2.975 | 3 | 1 | +0.025 (+0.84%) | 2,382,002 |
14 Feb 2003 | HKD | 3.1001 | 3.1001 | 2.9501 | 2.975 | 0.9917 | -0.1 (-3.25%) | 8,766,008 |
13 Feb 2003 | HKD | 3.1001 | 3.1001 | 3.0251 | 3.075 | 1.025 | -0.025 (-0.81%) | 2,952,003 |
12 Feb 2003 | HKD | 3.1001 | 3.1001 | 3.05 | 3.1001 | 1.0334 | +0.075 (+2.48%) | 2,370,002 |
11 Feb 2003 | HKD | 3.05 | 3.05 | 3 | 3.0251 | 1.0084 | -0.025 (-0.82%) | 1,867,442 |
10 Feb 2003 | HKD | 3.15 | 3.15 | 3 | 3.05 | 1.0167 | -0.05 (-1.62%) | 3,402,003 |
7 Feb 2003 | HKD | 3.1751 | 3.1751 | 3.05 | 3.1001 | 1.0334 | -0.075 (-2.36%) | 1,281,001 |
6 Feb 2003 | HKD | 3.1751 | 3.2 | 3.0251 | 3.1751 | 1.0584 | +0.025 (+0.80%) | 10,632,010 |
5 Feb 2003 | HKD | 2.9501 | 3.15 | 2.9501 | 3.15 | 1.05 | +0.2 (+6.78%) | 13,896,013 |
4 Feb 2003 | HKD | 2.9501 | 3 | 2.85 | 2.9501 | 0.9834 | +0 (+0.0%) | 3,564,003 |
3 Feb 2003 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 0.9833 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 0.9833 | -0 (0.0%) | 0 |
30 Jan 2003 | HKD | 2.775 | 2.9501 | 2.775 | 2.9501 | 0.9834 | +0.2 (+7.28%) | 11,712,011 |
29 Jan 2003 | HKD | 2.7251 | 2.775 | 2.7251 | 2.75 | 0.9167 | +0.025 (+0.91%) | 1,674,002 |
28 Jan 2003 | HKD | 2.75 | 2.75 | 2.7251 | 2.7251 | 0.9084 | 0.0 (0.0%) | 1,362,001 |
27 Jan 2003 | HKD | 2.775 | 2.775 | 2.7 | 2.7251 | 0.9084 | -0.05 (-1.80%) | 2,016,002 |