Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2003 | HKD | 0.218 | 0.218 | 0.195 | 0.206 | 0.412 | -0.014 (-6.36%) | 4,010,000 |
25 Apr 2003 | HKD | 0.226 | 0.226 | 0.215 | 0.22 | 0.44 | -0.009 (-3.93%) | 4,105,000 |
24 Apr 2003 | HKD | 0.229 | 0.235 | 0.227 | 0.229 | 0.458 | -0.006 (-2.55%) | 3,350,000 |
23 Apr 2003 | HKD | 0.28 | 0.31 | 0.22 | 0.235 | 0.47 | -0.045 (-16.07%) | 16,490,000 |
22 Apr 2003 | HKD | 0.3 | 0.305 | 0.265 | 0.28 | 0.56 | -0.055 (-16.42%) | 11,665,000 |
21 Apr 2003 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.67 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.67 | 0.0 (0.0%) | 0 |
17 Apr 2003 | HKD | 0.53 | 0.53 | 0.335 | 0.335 | 0.67 | -0.195 (-36.79%) | 7,550,000 |
16 Apr 2003 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 220,000 |
15 Apr 2003 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 1.06 | +0.01 (+1.92%) | 195,000 |
14 Apr 2003 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 1.04 | -0.01 (-1.89%) | 270,000 |
11 Apr 2003 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 1.06 | -0.01 (-1.85%) | 140,000 |
10 Apr 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 1.08 | -0.02 (-3.57%) | 85,000 |
9 Apr 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 1.12 | 0.0 (0.0%) | 0 |
8 Apr 2003 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 1.12 | +0.02 (+3.70%) | 450,000 |
7 Apr 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 1.08 | +0.01 (+1.89%) | 100,000 |
4 Apr 2003 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 1.06 | +0.01 (+1.92%) | 675,000 |
3 Apr 2003 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 1.04 | -0.01 (-1.89%) | 360,000 |
2 Apr 2003 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 1.06 | -0.01 (-1.85%) | 365,000 |
1 Apr 2003 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 1.08 | 0.0 (0.0%) | 985,000 |
31 Mar 2003 | HKD | 0.59 | 0.59 | 0.53 | 0.54 | 1.08 | -0.05 (-8.47%) | 2,025,000 |
28 Mar 2003 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 1.18 | -0.01 (-1.67%) | 675,000 |
27 Mar 2003 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 1.2 | -0.02 (-3.23%) | 475,000 |
26 Mar 2003 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 1.24 | +0.01 (+1.64%) | 1,480,000 |
25 Mar 2003 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 1.22 | -0.02 (-3.17%) | 1,745,000 |
24 Mar 2003 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 1.26 | -0.01 (-1.56%) | 650,000 |
21 Mar 2003 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 1.28 | 0.0 (0.0%) | 285,000 |
20 Mar 2003 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 1.28 | -0.01 (-1.54%) | 665,000 |
19 Mar 2003 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 1.3 | +0.02 (+3.17%) | 1,535,000 |
18 Mar 2003 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 1.26 | +0.01 (+1.61%) | 1,300,000 |