Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2003 | HKD | 0.495 | 0.51 | 0.485 | 0.495 | 0.99 | +0.01 (+2.06%) | 11,910,000 |
18 Jul 2003 | HKD | 0.46 | 0.485 | 0.45 | 0.485 | 0.97 | +0.01 (+2.11%) | 9,710,000 |
17 Jul 2003 | HKD | 0.48 | 0.5 | 0.46 | 0.475 | 0.95 | -0.035 (-6.86%) | 14,965,000 |
16 Jul 2003 | HKD | 0.56 | 0.56 | 0.5 | 0.51 | 1.02 | -0.04 (-7.27%) | 14,585,000 |
15 Jul 2003 | HKD | 0.57 | 0.6 | 0.54 | 0.55 | 1.1 | +0.01 (+1.85%) | 32,630,000 |
14 Jul 2003 | HKD | 0.5 | 0.57 | 0.5 | 0.54 | 1.08 | +0.065 (+13.68%) | 44,755,000 |
11 Jul 2003 | HKD | 0.42 | 0.485 | 0.42 | 0.475 | 0.95 | +0.045 (+10.47%) | 40,175,000 |
10 Jul 2003 | HKD | 0.43 | 0.435 | 0.42 | 0.43 | 0.86 | +0.015 (+3.61%) | 13,165,000 |
9 Jul 2003 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.83 | +0.01 (+2.47%) | 2,945,000 |
8 Jul 2003 | HKD | 0.415 | 0.415 | 0.395 | 0.405 | 0.81 | -0.01 (-2.41%) | 5,285,000 |
7 Jul 2003 | HKD | 0.39 | 0.415 | 0.385 | 0.415 | 0.83 | +0.035 (+9.21%) | 7,765,000 |
4 Jul 2003 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 0.76 | +0.005 (+1.33%) | 1,355,000 |
3 Jul 2003 | HKD | 0.355 | 0.375 | 0.355 | 0.375 | 0.75 | +0.025 (+7.14%) | 425,000 |
2 Jul 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | 0.0 (0.0%) | 140,000 |
1 Jul 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | 0.0 (0.0%) | 0 |
30 Jun 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | 0.0 (0.0%) | 45,000 |
27 Jun 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | 0.0 (0.0%) | 120,000 |
26 Jun 2003 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.7 | 0.0 (0.0%) | 420,000 |
25 Jun 2003 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.7 | -0.01 (-2.78%) | 530,000 |
24 Jun 2003 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 0.72 | 0.0 (0.0%) | 1,570,000 |
23 Jun 2003 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 0.72 | -0.02 (-5.26%) | 2,305,000 |
20 Jun 2003 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.76 | 0.0 (0.0%) | 1,770,000 |
19 Jun 2003 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 0.76 | 0.0 (0.0%) | 955,000 |
18 Jun 2003 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 0.76 | -0.01 (-2.56%) | 2,040,000 |
17 Jun 2003 | HKD | 0.405 | 0.41 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 3,010,000 |
16 Jun 2003 | HKD | 0.41 | 0.41 | 0.385 | 0.39 | 0.78 | -0.02 (-4.88%) | 4,880,000 |
13 Jun 2003 | HKD | 0.41 | 0.43 | 0.41 | 0.41 | 0.82 | +0.015 (+3.80%) | 27,450,000 |
12 Jun 2003 | HKD | 0.365 | 0.395 | 0.36 | 0.395 | 0.79 | +0.035 (+9.72%) | 13,015,000 |
11 Jun 2003 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.72 | +0.005 (+1.41%) | 2,060,000 |
10 Jun 2003 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.71 | -0.005 (-1.39%) | 1,450,000 |