Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2003 | HKD | 0.385 | 0.425 | 0.385 | 0.425 | 0.85 | +0.035 (+8.97%) | 4,100,000 |
10 Oct 2003 | HKD | 0.375 | 0.39 | 0.37 | 0.39 | 0.78 | +0.015 (+4%) | 2,335,000 |
9 Oct 2003 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 0.75 | -0.005 (-1.32%) | 2,745,000 |
8 Oct 2003 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 0.76 | +0.01 (+2.70%) | 2,220,000 |
7 Oct 2003 | HKD | 0.38 | 0.385 | 0.365 | 0.37 | 0.74 | -0.01 (-2.63%) | 5,663,000 |
6 Oct 2003 | HKD | 0.39 | 0.39 | 0.37 | 0.38 | 0.76 | -0.01 (-2.56%) | 3,065,000 |
3 Oct 2003 | HKD | 0.4 | 0.41 | 0.39 | 0.39 | 0.78 | -0.015 (-3.70%) | 2,275,000 |
2 Oct 2003 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.81 | -0.01 (-2.41%) | 685,000 |
1 Oct 2003 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.83 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.83 | +0.015 (+3.75%) | 1,530,000 |
29 Sep 2003 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.8 | 0.0 (0.0%) | 1,940,000 |
26 Sep 2003 | HKD | 0.41 | 0.415 | 0.385 | 0.4 | 0.8 | -0.02 (-4.76%) | 4,210,000 |
25 Sep 2003 | HKD | 0.435 | 0.435 | 0.4 | 0.42 | 0.84 | -0.015 (-3.45%) | 5,075,000 |
24 Sep 2003 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.87 | -0.005 (-1.14%) | 3,435,000 |
23 Sep 2003 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 0.88 | -0.015 (-3.30%) | 4,405,000 |
22 Sep 2003 | HKD | 0.445 | 0.465 | 0.445 | 0.455 | 0.91 | 0.0 (0.0%) | 2,070,000 |
19 Sep 2003 | HKD | 0.485 | 0.49 | 0.44 | 0.455 | 0.91 | -0.03 (-6.19%) | 5,895,000 |
18 Sep 2003 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.97 | -0.005 (-1.02%) | 1,270,000 |
17 Sep 2003 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.98 | -0.005 (-1.01%) | 3,205,000 |
16 Sep 2003 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.99 | 0.0 (0.0%) | 1,990,000 |
15 Sep 2003 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.99 | 0.0 (0.0%) | 2,860,000 |
12 Sep 2003 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.99 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.99 | +0.005 (+1.02%) | 2,125,000 |
10 Sep 2003 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.98 | -0.01 (-2%) | 4,690,000 |
9 Sep 2003 | HKD | 0.53 | 0.56 | 0.5 | 0.5 | 1 | -0.02 (-3.85%) | 20,285,000 |
8 Sep 2003 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 1.04 | 0.0 (0.0%) | 4,215,000 |
5 Sep 2003 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 1.04 | 0.0 (0.0%) | 12,970,000 |
4 Sep 2003 | HKD | 0.55 | 0.56 | 0.51 | 0.52 | 1.04 | +0.01 (+1.96%) | 37,795,000 |
3 Sep 2003 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 1.02 | +0.02 (+4.08%) | 11,040,000 |
2 Sep 2003 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.98 | -0.005 (-1.01%) | 3,240,000 |