Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.069 | -0.07 (-15.56%) | 1,200 |
14 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 0 |
13 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 0 |
10 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 42,000 |
9 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 33,800 |
8 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 100,000 |
7 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 104,000 |
6 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 4,000 |
3 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 38,400 |
2 Oct 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | +0.01 (+2.27%) | 14,000 |
1 Oct 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | 0.0 (0.0%) | 0 |
29 Sep 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | 0.0 (0.0%) | 50,000 |
26 Sep 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | 0.0 (0.0%) | 0 |
25 Sep 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | 0.0 (0.0%) | 0 |
24 Sep 2003 | HKD | 0.4 | 0.44 | 0.4 | 0.44 | 0.0799 | +0.04 (+10%) | 42,000 |
23 Sep 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | 0.0 (0.0%) | 0 |
22 Sep 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | 0.0 (0.0%) | 50,710 |
19 Sep 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | -0.1 (-20%) | 80,000 |
18 Sep 2003 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | 0.0 (0.0%) | 0 |
17 Sep 2003 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | +0.005 (+1.01%) | 0 |
16 Sep 2003 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.0899 | +0.005 (+1.02%) | 20,000 |
15 Sep 2003 | HKD | 0.45 | 0.49 | 0.45 | 0.49 | 0.089 | +0.07 (+16.67%) | 202,000 |
12 Sep 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.0763 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.0763 | 0.0 (0.0%) | 13,000 |
10 Sep 2003 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.0763 | 0.0 (0.0%) | 0 |
9 Sep 2003 | HKD | 0.45 | 0.47 | 0.42 | 0.42 | 0.0763 | -0.01 (-2.33%) | 341,240 |
8 Sep 2003 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.0781 | 0.0 (0.0%) | 0 |
5 Sep 2003 | HKD | 0.38 | 0.43 | 0.375 | 0.43 | 0.0781 | +0.08 (+22.86%) | 743,266 |
4 Sep 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.0636 | 0.0 (0.0%) | 6,640 |