Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2003 | HKD | 2.75 | 2.75 | 2.6 | 2.7 | 1.8 | 0.0 (0.0%) | 1,474,000 |
21 Jul 2003 | HKD | 2.75 | 2.8 | 2.7 | 2.7 | 1.8 | -0.025 (-0.92%) | 1,054,000 |
18 Jul 2003 | HKD | 2.625 | 2.75 | 2.625 | 2.725 | 1.8167 | 0.0 (0.0%) | 1,392,000 |
17 Jul 2003 | HKD | 2.8 | 2.9 | 2.725 | 2.725 | 1.8167 | -0.175 (-6.03%) | 1,162,000 |
16 Jul 2003 | HKD | 2.675 | 2.9 | 2.675 | 2.9 | 1.9333 | +0.175 (+6.42%) | 2,448,000 |
15 Jul 2003 | HKD | 2.7 | 2.75 | 2.65 | 2.725 | 1.8167 | +0.05 (+1.87%) | 3,696,000 |
14 Jul 2003 | HKD | 2.55 | 2.675 | 2.55 | 2.675 | 1.7833 | +0.175 (+7%) | 4,608,000 |
11 Jul 2003 | HKD | 2.475 | 2.5 | 2.45 | 2.5 | 1.6667 | +0.025 (+1.01%) | 704,000 |
10 Jul 2003 | HKD | 2.55 | 2.55 | 2.475 | 2.475 | 1.65 | -0.05 (-1.98%) | 942,000 |
9 Jul 2003 | HKD | 2.425 | 2.55 | 2.425 | 2.525 | 1.6833 | +0.1 (+4.12%) | 2,074,000 |
8 Jul 2003 | HKD | 2.45 | 2.5 | 2.425 | 2.425 | 1.6167 | +0.025 (+1.04%) | 4,448,000 |
7 Jul 2003 | HKD | 2.3 | 2.4 | 2.3 | 2.4 | 1.6 | +0.1 (+4.35%) | 1,526,000 |
4 Jul 2003 | HKD | 2.3 | 2.3 | 2.275 | 2.3 | 1.5333 | -0.025 (-1.08%) | 546,000 |
3 Jul 2003 | HKD | 2.325 | 2.325 | 2.3 | 2.325 | 1.55 | +0.025 (+1.09%) | 1,794,000 |
2 Jul 2003 | HKD | 2.375 | 2.375 | 2.3 | 2.3 | 1.5333 | -0.05 (-2.13%) | 160,000 |
1 Jul 2003 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 1.5667 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 2.35 | 2.375 | 2.35 | 2.35 | 1.5667 | 0.0 (0.0%) | 370,000 |
27 Jun 2003 | HKD | 2.325 | 2.35 | 2.3 | 2.35 | 1.5667 | 0.0 (0.0%) | 862,000 |
26 Jun 2003 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 1.5667 | 0.0 (0.0%) | 2,390,000 |
25 Jun 2003 | HKD | 2.225 | 2.35 | 2.2 | 2.35 | 1.5667 | +0.125 (+5.62%) | 1,732,000 |
24 Jun 2003 | HKD | 2.3 | 2.3 | 2.175 | 2.225 | 1.4833 | -0.175 (-7.29%) | 3,720,000 |
23 Jun 2003 | HKD | 2.4 | 2.425 | 2.375 | 2.4 | 1.6 | +0.05 (+2.13%) | 2,668,000 |
20 Jun 2003 | HKD | 2.3 | 2.4 | 2.3 | 2.35 | 1.5667 | -0.075 (-3.09%) | 2,292,000 |
19 Jun 2003 | HKD | 2.35 | 2.45 | 2.35 | 2.425 | 1.6167 | +0.05 (+2.11%) | 832,000 |
18 Jun 2003 | HKD | 2.5 | 2.5 | 2.35 | 2.375 | 1.5833 | -0.15 (-5.94%) | 4,455,000 |
17 Jun 2003 | HKD | 2.575 | 2.6 | 2.5 | 2.525 | 1.6833 | -0.05 (-1.94%) | 2,698,000 |
16 Jun 2003 | HKD | 2.55 | 2.575 | 2.525 | 2.575 | 1.7167 | +0.025 (+0.98%) | 2,772,000 |
13 Jun 2003 | HKD | 2.475 | 2.575 | 2.475 | 2.55 | 1.7 | +0.075 (+3.03%) | 1,422,000 |
12 Jun 2003 | HKD | 2.475 | 2.525 | 2.475 | 2.475 | 1.65 | 0.0 (0.0%) | 1,476,000 |
11 Jun 2003 | HKD | 2.65 | 2.65 | 2.45 | 2.475 | 1.65 | -0.1 (-3.88%) | 5,610,000 |