Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 0.1759 | 0.1759 | 0.1759 | 0.1759 | 0.1579 | 0.0 (0.0%) | 54,000 |
1 Oct 2003 | HKD | 0.1759 | 0.1759 | 0.1759 | 0.1759 | 0.1579 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.1778 | 0.1778 | 0.1759 | 0.1759 | 0.1579 | +0.003 (+1.56%) | 203,040 |
29 Sep 2003 | HKD | 0.2028 | 0.2028 | 0.1732 | 0.1732 | 0.1554 | -0.017 (-8.75%) | 1,068,135 |
26 Sep 2003 | HKD | 0.1759 | 0.1898 | 0.1704 | 0.1898 | 0.1703 | +0.017 (+9.58%) | 200,880 |
25 Sep 2003 | HKD | 0.1722 | 0.1759 | 0.1722 | 0.1732 | 0.1554 | -0.012 (-6.48%) | 216,000 |
24 Sep 2003 | HKD | 0.1667 | 0.1852 | 0.1667 | 0.1852 | 0.1662 | 0.0 (0.0%) | 280,800 |
23 Sep 2003 | HKD | 0.1759 | 0.1852 | 0.1759 | 0.1852 | 0.1662 | +0.014 (+8.11%) | 339,120 |
22 Sep 2003 | HKD | 0.1713 | 0.1713 | 0.1713 | 0.1713 | 0.1537 | 0.0 (0.0%) | 0 |
19 Sep 2003 | HKD | 0.1722 | 0.1759 | 0.1713 | 0.1713 | 0.1537 | -0.006 (-3.66%) | 30,240 |
18 Sep 2003 | HKD | 0.1722 | 0.1778 | 0.1694 | 0.1778 | 0.1596 | -0.012 (-6.32%) | 527,040 |
17 Sep 2003 | HKD | 0.1944 | 0.1954 | 0.1898 | 0.1898 | 0.1703 | +0.02 (+12.04%) | 300,240 |
16 Sep 2003 | HKD | 0.1694 | 0.1694 | 0.1694 | 0.1694 | 0.152 | 0.0 (0.0%) | 0 |
15 Sep 2003 | HKD | 0.1667 | 0.1759 | 0.1667 | 0.1694 | 0.152 | -0.001 (-0.59%) | 263,520 |
12 Sep 2003 | HKD | 0.1704 | 0.1704 | 0.1704 | 0.1704 | 0.1529 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.1704 | 0.1704 | 0.1704 | 0.1704 | 0.1529 | 0.0 (0.0%) | 0 |
10 Sep 2003 | HKD | 0.1759 | 0.1759 | 0.1704 | 0.1704 | 0.1529 | -0.01 (-5.65%) | 90,720 |
9 Sep 2003 | HKD | 0.1806 | 0.1806 | 0.1806 | 0.1806 | 0.1621 | 0.0 (0.0%) | 0 |
8 Sep 2003 | HKD | 0.1759 | 0.1806 | 0.1741 | 0.1806 | 0.1621 | +0.005 (+2.67%) | 66,960 |
5 Sep 2003 | HKD | 0.1778 | 0.1778 | 0.1685 | 0.1759 | 0.1579 | -0.009 (-5.02%) | 308,880 |
4 Sep 2003 | HKD | 0.2315 | 0.2315 | 0.1852 | 0.1852 | 0.1662 | -0.009 (-4.73%) | 237,600 |
3 Sep 2003 | HKD | 0.1667 | 0.2019 | 0.1667 | 0.1944 | 0.1745 | +0.039 (+24.94%) | 2,017,440 |
2 Sep 2003 | HKD | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 0.1396 | 0.0 (0.0%) | 0 |
1 Sep 2003 | HKD | 0.1602 | 0.1657 | 0.1556 | 0.1556 | 0.1396 | +0.006 (+3.73%) | 123,120 |
29 Aug 2003 | HKD | 0.1574 | 0.1574 | 0.15 | 0.15 | 0.1346 | -0.004 (-2.41%) | 99,360 |
28 Aug 2003 | HKD | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0.1379 | 0.0 (0.0%) | 0 |
27 Aug 2003 | HKD | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0.1379 | 0.0 (0.0%) | 0 |
26 Aug 2003 | HKD | 0.1574 | 0.1574 | 0.1537 | 0.1537 | 0.1379 | +0.001 (+0.59%) | 123,120 |
25 Aug 2003 | HKD | 0.1741 | 0.1741 | 0.1528 | 0.1528 | 0.1371 | -0.021 (-12.23%) | 200,880 |
22 Aug 2003 | HKD | 0.1741 | 0.1741 | 0.1741 | 0.1741 | 0.1562 | +0.007 (+4.44%) | 6,480 |