Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | HKD | 0.1676 | 0.1676 | 0.1667 | 0.1667 | 0.1496 | -0.002 (-1.07%) | 112,320 |
9 Jul 2003 | HKD | 0.162 | 0.1685 | 0.1389 | 0.1685 | 0.1512 | -0.025 (-12.92%) | 211,680 |
8 Jul 2003 | HKD | 0.1935 | 0.1935 | 0.1935 | 0.1935 | 0.1736 | -0.001 (-0.46%) | 4,320 |
7 Jul 2003 | HKD | 0.1944 | 0.1944 | 0.1944 | 0.1944 | 0.1745 | -0.002 (-0.97%) | 54,000 |
4 Jul 2003 | HKD | 0.1963 | 0.1963 | 0.1963 | 0.1963 | 0.1762 | +0.009 (+4.97%) | 43,200 |
3 Jul 2003 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 0.1678 | 0.0 (0.0%) | 0 |
2 Jul 2003 | HKD | 0.1907 | 0.1972 | 0.1843 | 0.187 | 0.1678 | +0.004 (+2.02%) | 341,280 |
1 Jul 2003 | HKD | 0.1833 | 0.1833 | 0.1833 | 0.1833 | 0.1645 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.1759 | 0.1852 | 0.1759 | 0.1833 | 0.1645 | +0.011 (+6.45%) | 194,400 |
27 Jun 2003 | HKD | 0.1667 | 0.1722 | 0.162 | 0.1722 | 0.1545 | +0.015 (+9.40%) | 479,520 |
26 Jun 2003 | HKD | 0.1574 | 0.1574 | 0.1574 | 0.1574 | 0.1412 | 0.0 (0.0%) | 0 |
25 Jun 2003 | HKD | 0.1574 | 0.1574 | 0.1574 | 0.1574 | 0.1412 | -0.014 (-8.11%) | 54,000 |
24 Jun 2003 | HKD | 0.1713 | 0.1713 | 0.1713 | 0.1713 | 0.1537 | 0.0 (0.0%) | 0 |
23 Jun 2003 | HKD | 0.1713 | 0.1713 | 0.1713 | 0.1713 | 0.1537 | 0.0 (0.0%) | 0 |
20 Jun 2003 | HKD | 0.1713 | 0.1713 | 0.1713 | 0.1713 | 0.1537 | 0.0 (0.0%) | 0 |
19 Jun 2003 | HKD | 0.1667 | 0.1713 | 0.1667 | 0.1713 | 0.1537 | +0.006 (+3.94%) | 159,840 |
18 Jun 2003 | HKD | 0.1574 | 0.1648 | 0.1556 | 0.1648 | 0.1479 | +0.012 (+7.85%) | 149,040 |
17 Jun 2003 | HKD | 0.1528 | 0.1528 | 0.1528 | 0.1528 | 0.1371 | -0.004 (-2.36%) | 10,800 |
16 Jun 2003 | HKD | 0.1565 | 0.1565 | 0.1565 | 0.1565 | 0.1404 | 0.0 (0.0%) | 0 |
13 Jun 2003 | HKD | 0.1574 | 0.162 | 0.1565 | 0.1565 | 0.1404 | -0.004 (-2.31%) | 449,280 |
12 Jun 2003 | HKD | 0.1667 | 0.1667 | 0.1519 | 0.1602 | 0.1438 | +0.017 (+11.64%) | 140,400 |
11 Jun 2003 | HKD | 0.1389 | 0.1482 | 0.1389 | 0.1435 | 0.1288 | -0.021 (-12.92%) | 918,000 |
10 Jun 2003 | HKD | 0.1648 | 0.1648 | 0.1648 | 0.1648 | 0.1479 | 0.0 (0.0%) | 10,800 |
9 Jun 2003 | HKD | 0.1648 | 0.1648 | 0.1648 | 0.1648 | 0.1479 | 0.0 (0.0%) | 21,600 |
6 Jun 2003 | HKD | 0.1648 | 0.1648 | 0.1648 | 0.1648 | 0.1479 | 0.0 (0.0%) | 0 |
5 Jun 2003 | HKD | 0.1667 | 0.1667 | 0.1648 | 0.1648 | 0.1479 | -0.002 (-1.14%) | 116,640 |
4 Jun 2003 | HKD | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1496 | 0.0 (0.0%) | 0 |
3 Jun 2003 | HKD | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1496 | 0.0 (0.0%) | 32,400 |
2 Jun 2003 | HKD | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1496 | +0.005 (+2.90%) | 21,600 |
30 May 2003 | HKD | 0.1482 | 0.162 | 0.1482 | 0.162 | 0.1454 | +0.014 (+9.31%) | 922,320 |