Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | HKD | 2.35 | 2.5 | 2.3 | 2.45 | 2.45 | +0.1 (+4.26%) | 5,226,000 |
21 Aug 2003 | HKD | 2.275 | 2.375 | 2.25 | 2.35 | 2.35 | +0.175 (+8.05%) | 5,955,000 |
20 Aug 2003 | HKD | 2.15 | 2.25 | 2.15 | 2.175 | 2.175 | +0.05 (+2.35%) | 2,591,000 |
19 Aug 2003 | HKD | 2.25 | 2.275 | 2.1 | 2.125 | 2.125 | -0.1 (-4.49%) | 4,193,000 |
18 Aug 2003 | HKD | 2 | 2.325 | 2 | 2.225 | 2.225 | +0.225 (+11.25%) | 14,362,000 |
15 Aug 2003 | HKD | 1.84 | 2.025 | 1.84 | 2 | 2 | +0.16 (+8.70%) | 9,904,000 |
14 Aug 2003 | HKD | 1.8 | 1.88 | 1.8 | 1.84 | 1.84 | +0.05 (+2.79%) | 4,984,000 |
13 Aug 2003 | HKD | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,419,000 |
12 Aug 2003 | HKD | 1.82 | 1.85 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,478,000 |
11 Aug 2003 | HKD | 1.76 | 1.8 | 1.73 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,620,000 |
8 Aug 2003 | HKD | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,333,000 |
7 Aug 2003 | HKD | 1.73 | 1.8 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 747,000 |
6 Aug 2003 | HKD | 1.79 | 1.8 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,790,000 |
5 Aug 2003 | HKD | 1.73 | 1.79 | 1.72 | 1.79 | 1.79 | +0.07 (+4.07%) | 1,738,920 |
4 Aug 2003 | HKD | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,707,000 |
1 Aug 2003 | HKD | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,922,000 |
31 Jul 2003 | HKD | 1.73 | 1.78 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,290,000 |
30 Jul 2003 | HKD | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,157,000 |
29 Jul 2003 | HKD | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 506,000 |
28 Jul 2003 | HKD | 1.62 | 1.77 | 1.62 | 1.75 | 1.75 | +0.15 (+9.38%) | 4,567,000 |
25 Jul 2003 | HKD | 1.63 | 1.64 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,892,000 |
24 Jul 2003 | HKD | 1.57 | 1.64 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,579,350 |
23 Jul 2003 | HKD | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,301,000 |
22 Jul 2003 | HKD | 1.66 | 1.66 | 1.56 | 1.6 | 1.6 | -0.08 (-4.76%) | 6,136,000 |
21 Jul 2003 | HKD | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 3,871,000 |
18 Jul 2003 | HKD | 1.69 | 1.76 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,016,000 |
17 Jul 2003 | HKD | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 2,403,000 |
16 Jul 2003 | HKD | 1.8 | 1.84 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,923,000 |
15 Jul 2003 | HKD | 1.84 | 1.85 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 2,217,843 |
14 Jul 2003 | HKD | 1.83 | 1.85 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 1,557,000 |