Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.99 | -0.015 (-2.94%) | 14,335,000 |
29 Aug 2003 | HKD | 0.5 | 0.51 | 0.48 | 0.51 | 1.02 | +0.02 (+4.08%) | 18,445,000 |
28 Aug 2003 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 0.98 | +0.035 (+7.69%) | 8,665,000 |
27 Aug 2003 | HKD | 0.44 | 0.465 | 0.44 | 0.455 | 0.91 | +0.005 (+1.11%) | 2,555,000 |
26 Aug 2003 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 0.9 | +0.01 (+2.27%) | 2,545,000 |
25 Aug 2003 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.88 | -0.01 (-2.22%) | 1,285,000 |
22 Aug 2003 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.9 | -0.005 (-1.10%) | 1,890,000 |
21 Aug 2003 | HKD | 0.45 | 0.465 | 0.45 | 0.455 | 0.91 | +0.005 (+1.11%) | 2,505,000 |
20 Aug 2003 | HKD | 0.455 | 0.465 | 0.45 | 0.45 | 0.9 | -0.01 (-2.17%) | 1,640,000 |
19 Aug 2003 | HKD | 0.46 | 0.475 | 0.455 | 0.46 | 0.92 | +0.005 (+1.10%) | 6,355,000 |
18 Aug 2003 | HKD | 0.445 | 0.455 | 0.44 | 0.455 | 0.91 | +0.01 (+2.25%) | 2,485,000 |
15 Aug 2003 | HKD | 0.445 | 0.45 | 0.435 | 0.445 | 0.89 | -0.005 (-1.11%) | 1,495,000 |
14 Aug 2003 | HKD | 0.455 | 0.455 | 0.43 | 0.45 | 0.9 | -0.01 (-2.17%) | 5,810,000 |
13 Aug 2003 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 2,230,000 |
12 Aug 2003 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 0.92 | 0.0 (0.0%) | 980,000 |
11 Aug 2003 | HKD | 0.45 | 0.46 | 0.435 | 0.46 | 0.92 | +0.005 (+1.10%) | 1,565,000 |
8 Aug 2003 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.91 | -0.01 (-2.15%) | 2,680,000 |
7 Aug 2003 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.93 | -0.005 (-1.06%) | 555,000 |
6 Aug 2003 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.94 | -0.005 (-1.05%) | 1,885,000 |
5 Aug 2003 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.95 | -0.005 (-1.04%) | 1,380,000 |
4 Aug 2003 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.96 | -0.01 (-2.04%) | 2,075,000 |
1 Aug 2003 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.98 | -0.01 (-2%) | 3,855,000 |
31 Jul 2003 | HKD | 0.47 | 0.51 | 0.47 | 0.5 | 1 | +0.025 (+5.26%) | 7,880,000 |
30 Jul 2003 | HKD | 0.475 | 0.485 | 0.47 | 0.475 | 0.95 | -0.005 (-1.04%) | 3,650,000 |
29 Jul 2003 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.96 | -0.015 (-3.03%) | 3,370,000 |
28 Jul 2003 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.99 | 0.0 (0.0%) | 2,105,000 |
25 Jul 2003 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.99 | -0.005 (-1%) | 3,250,000 |
24 Jul 2003 | HKD | 0.475 | 0.53 | 0.475 | 0.5 | 1 | +0.035 (+7.53%) | 10,200,000 |
23 Jul 2003 | HKD | 0.495 | 0.495 | 0.465 | 0.465 | 0.93 | -0.02 (-4.12%) | 2,355,000 |
22 Jul 2003 | HKD | 0.495 | 0.495 | 0.475 | 0.485 | 0.97 | -0.01 (-2.02%) | 3,900,000 |