Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2003 | HKD | 2.375 | 2.45 | 2.375 | 2.425 | 1.6167 | +0.05 (+2.11%) | 2,088,000 |
6 Jun 2003 | HKD | 2.4 | 2.4 | 2.35 | 2.375 | 1.5833 | +0.025 (+1.06%) | 4,026,000 |
5 Jun 2003 | HKD | 2.325 | 2.45 | 2.325 | 2.35 | 1.5667 | +0.1 (+4.44%) | 4,974,000 |
4 Jun 2003 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 1.5 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 2.3 | 2.375 | 2.25 | 2.25 | 1.5 | -0.025 (-1.10%) | 4,508,000 |
2 Jun 2003 | HKD | 2.2 | 2.275 | 2.2 | 2.275 | 1.5167 | +0.15 (+7.06%) | 3,384,000 |
30 May 2003 | HKD | 2.075 | 2.15 | 2.075 | 2.125 | 1.4167 | +0.025 (+1.19%) | 876,000 |
29 May 2003 | HKD | 2.1 | 2.125 | 2.05 | 2.1 | 1.4 | -0.025 (-1.18%) | 1,166,000 |
28 May 2003 | HKD | 2.15 | 2.15 | 2.125 | 2.125 | 1.4167 | 0.0 (0.0%) | 1,906,000 |
27 May 2003 | HKD | 2.1 | 2.125 | 2.1 | 2.125 | 1.4167 | +0.025 (+1.19%) | 232,000 |
26 May 2003 | HKD | 2.15 | 2.2 | 2.1 | 2.1 | 1.4 | -0.05 (-2.33%) | 1,582,000 |
23 May 2003 | HKD | 2.175 | 2.175 | 2.15 | 2.15 | 1.4333 | 0.0 (0.0%) | 1,512,000 |
22 May 2003 | HKD | 2.15 | 2.2 | 2.125 | 2.15 | 1.4333 | 0.0 (0.0%) | 1,838,000 |
21 May 2003 | HKD | 2.15 | 2.175 | 2.075 | 2.15 | 1.4333 | -0.025 (-1.15%) | 1,974,000 |
20 May 2003 | HKD | 2.125 | 2.225 | 2.125 | 2.175 | 1.45 | -0.025 (-1.14%) | 37,588,000 |
19 May 2003 | HKD | 2.1 | 2.2 | 2.1 | 2.2 | 1.4667 | +0.05 (+2.33%) | 446,000 |
16 May 2003 | HKD | 2.125 | 2.15 | 2.125 | 2.15 | 1.4333 | -0.025 (-1.15%) | 32,000 |
15 May 2003 | HKD | 2.125 | 2.175 | 2.125 | 2.175 | 1.45 | +0.05 (+2.35%) | 762,000 |
14 May 2003 | HKD | 2.1 | 2.125 | 2.1 | 2.125 | 1.4167 | +0.025 (+1.19%) | 828,000 |
13 May 2003 | HKD | 2.1 | 2.1 | 2.05 | 2.1 | 1.4 | 0.0 (0.0%) | 198,000 |
12 May 2003 | HKD | 2 | 2.1 | 1.99 | 2.1 | 1.4 | +0.11 (+5.53%) | 960,000 |
9 May 2003 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.3267 | -0.06 (-2.93%) | 344,000 |
8 May 2003 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 1.3667 | 0.0 (0.0%) | 0 |
7 May 2003 | HKD | 1.95 | 2.05 | 1.95 | 2.05 | 1.3667 | +0.11 (+5.67%) | 1,424,000 |
6 May 2003 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.2933 | 0.0 (0.0%) | 0 |
5 May 2003 | HKD | 1.93 | 1.96 | 1.93 | 1.94 | 1.2933 | +0.04 (+2.11%) | 380,000 |
2 May 2003 | HKD | 1.83 | 1.9 | 1.83 | 1.9 | 1.2667 | +0.07 (+3.83%) | 262,000 |
1 May 2003 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.22 | 0.0 (0.0%) | 0 |
30 Apr 2003 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.22 | 0.0 (0.0%) | 0 |
29 Apr 2003 | HKD | 1.85 | 1.85 | 1.83 | 1.83 | 1.22 | +0.03 (+1.67%) | 100,000 |