Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | HKD | 2.7 | 2.75 | 2.575 | 2.625 | 2.625 | -0.075 (-2.78%) | 1,203,000 |
2 Oct 2003 | HKD | 2.675 | 2.75 | 2.6 | 2.7 | 2.7 | -0.05 (-1.82%) | 669,000 |
1 Oct 2003 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 2.575 | 2.75 | 2.575 | 2.75 | 2.75 | +0.175 (+6.80%) | 2,345,000 |
29 Sep 2003 | HKD | 2.6 | 2.6 | 2.55 | 2.575 | 2.575 | -0.075 (-2.83%) | 102,000 |
26 Sep 2003 | HKD | 2.6 | 2.675 | 2.6 | 2.65 | 2.65 | -0.025 (-0.93%) | 1,283,000 |
25 Sep 2003 | HKD | 2.75 | 2.75 | 2.65 | 2.675 | 2.675 | -0.1 (-3.60%) | 1,887,000 |
24 Sep 2003 | HKD | 2.375 | 2.825 | 2.375 | 2.775 | 2.775 | +0.3 (+12.12%) | 8,229,000 |
23 Sep 2003 | HKD | 2.1 | 2.525 | 2.1 | 2.475 | 2.475 | +0.325 (+15.12%) | 10,556,000 |
22 Sep 2003 | HKD | 2.4 | 2.4 | 2.1 | 2.15 | 2.15 | -0.25 (-10.42%) | 7,198,000 |
19 Sep 2003 | HKD | 2.6 | 2.6 | 2.325 | 2.4 | 2.4 | -0.2 (-7.69%) | 3,497,362 |
18 Sep 2003 | HKD | 2.625 | 2.65 | 2.525 | 2.6 | 2.6 | -0.075 (-2.80%) | 1,346,000 |
17 Sep 2003 | HKD | 2.55 | 2.7 | 2.55 | 2.675 | 2.675 | +0.125 (+4.90%) | 2,727,000 |
16 Sep 2003 | HKD | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | -0.025 (-0.97%) | 6,349,000 |
15 Sep 2003 | HKD | 2.6 | 2.625 | 2.55 | 2.575 | 2.575 | -0.055 (-2.09%) | 1,214,000 |
12 Sep 2003 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | +0.005 (+0.19%) | 0 |
11 Sep 2003 | HKD | 2.55 | 2.625 | 2.55 | 2.625 | 2.625 | -0.025 (-0.94%) | 1,903,000 |
10 Sep 2003 | HKD | 2.75 | 2.8 | 2.5 | 2.65 | 2.65 | -0.1 (-3.64%) | 4,027,000 |
9 Sep 2003 | HKD | 2.625 | 2.775 | 2.625 | 2.75 | 2.75 | +0.05 (+1.85%) | 4,202,000 |
8 Sep 2003 | HKD | 2.725 | 2.8 | 2.625 | 2.7 | 2.7 | -0.15 (-5.26%) | 1,907,000 |
5 Sep 2003 | HKD | 2.85 | 2.9 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 2,346,000 |
4 Sep 2003 | HKD | 2.95 | 2.95 | 2.825 | 2.85 | 2.85 | -0.075 (-2.56%) | 1,201,000 |
3 Sep 2003 | HKD | 2.8 | 3.025 | 2.8 | 2.925 | 2.925 | +0.125 (+4.46%) | 10,976,000 |
2 Sep 2003 | HKD | 2.75 | 2.8 | 2.675 | 2.8 | 2.8 | +0.025 (+0.90%) | 2,963,000 |
1 Sep 2003 | HKD | 2.725 | 2.825 | 2.675 | 2.775 | 2.775 | +0.075 (+2.78%) | 4,441,000 |
29 Aug 2003 | HKD | 2.55 | 2.725 | 2.5 | 2.7 | 2.7 | +0.2 (+8%) | 6,659,000 |
28 Aug 2003 | HKD | 2.4 | 2.525 | 2.4 | 2.5 | 2.5 | +0.05 (+2.04%) | 3,490,000 |
27 Aug 2003 | HKD | 2.4 | 2.525 | 2.4 | 2.45 | 2.45 | +0.025 (+1.03%) | 2,992,000 |
26 Aug 2003 | HKD | 2.45 | 2.45 | 2.375 | 2.425 | 2.425 | -0.025 (-1.02%) | 3,041,000 |
25 Aug 2003 | HKD | 2.45 | 2.575 | 2.425 | 2.45 | 2.45 | 0.0 (0.0%) | 13,536,000 |