Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.0636 | 0.0 (0.0%) | 18,000 |
2 Sep 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.0636 | 0.0 (0.0%) | 0 |
1 Sep 2003 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.0636 | 0.0 (0.0%) | 0 |
29 Aug 2003 | HKD | 0.3 | 0.35 | 0.3 | 0.35 | 0.0636 | +0.06 (+20.69%) | 331,600 |
28 Aug 2003 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.0527 | 0.0 (0.0%) | 0 |
27 Aug 2003 | HKD | 0.34 | 0.34 | 0.29 | 0.29 | 0.0527 | -0.04 (-12.12%) | 54,800 |
26 Aug 2003 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.0599 | 0.0 (0.0%) | 0 |
25 Aug 2003 | HKD | 0.33 | 0.35 | 0.33 | 0.33 | 0.0599 | +0.03 (+10.00%) | 150,133 |
22 Aug 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.0545 | +0.02 (+7.14%) | 100,000 |
21 Aug 2003 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.0509 | 0.0 (0.0%) | 0 |
20 Aug 2003 | HKD | 0.25 | 0.28 | 0.25 | 0.28 | 0.0509 | +0.05 (+21.74%) | 46,000 |
19 Aug 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.0418 | 0.0 (0.0%) | 0 |
18 Aug 2003 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.0418 | +0.03 (+15%) | 2,000 |
15 Aug 2003 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.0363 | -0.08 (-28.57%) | 8,204 |
14 Aug 2003 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.0509 | 0.0 (0.0%) | 0 |
13 Aug 2003 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.0509 | +0.03 (+12%) | 40,000 |
12 Aug 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.0454 | -0.01 (-3.85%) | 680 |
11 Aug 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.0472 | 0.0 (0.0%) | 0 |
8 Aug 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.0472 | 0.0 (0.0%) | 0 |
7 Aug 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.0472 | 0.0 (0.0%) | 0 |
6 Aug 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.0472 | 0.0 (0.0%) | 0 |
5 Aug 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.0472 | +0.018 (+7.44%) | 0 |
4 Aug 2003 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.044 | -0.008 (-3.20%) | 2,000 |
1 Aug 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.0454 | +0.03 (+13.64%) | 0 |
31 Jul 2003 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.04 | -0.03 (-12%) | 1,560 |
30 Jul 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.0454 | 0.0 (0.0%) | 0 |
29 Jul 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.0454 | 0.0 (0.0%) | 0 |
28 Jul 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.0454 | -0.01 (-3.85%) | 2,000 |
25 Jul 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.0472 | 0.0 (0.0%) | 0 |
24 Jul 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.0472 | 0.0 (0.0%) | 0 |