Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | HKD | 2.35 | 2.425 | 2.325 | 2.375 | 2.375 | +0.095 (+4.17%) | 13,848,000 |
1 Oct 2003 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.005 (+0.22%) | 0 |
30 Sep 2003 | HKD | 2.2 | 2.3 | 2.175 | 2.275 | 2.275 | +0.125 (+5.81%) | 11,566,000 |
29 Sep 2003 | HKD | 2.1 | 2.175 | 2.075 | 2.15 | 2.15 | +0.05 (+2.38%) | 3,046,000 |
26 Sep 2003 | HKD | 2.125 | 2.125 | 2.075 | 2.1 | 2.1 | -0.025 (-1.18%) | 1,926,000 |
25 Sep 2003 | HKD | 2.1 | 2.15 | 2.075 | 2.125 | 2.125 | +0.025 (+1.19%) | 3,304,000 |
24 Sep 2003 | HKD | 2.075 | 2.1 | 2 | 2.1 | 2.1 | +0.05 (+2.44%) | 5,104,000 |
23 Sep 2003 | HKD | 1.99 | 2.05 | 1.98 | 2.05 | 2.05 | +0.06 (+3.02%) | 1,498,000 |
22 Sep 2003 | HKD | 2.025 | 2.025 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,652,000 |
19 Sep 2003 | HKD | 2.025 | 2.025 | 1.97 | 2 | 2 | -0.025 (-1.23%) | 2,572,000 |
18 Sep 2003 | HKD | 2.05 | 2.05 | 1.99 | 2.025 | 2.025 | -0.025 (-1.22%) | 3,216,000 |
17 Sep 2003 | HKD | 2.05 | 2.075 | 2 | 2.05 | 2.05 | +0.025 (+1.23%) | 1,942,000 |
16 Sep 2003 | HKD | 2.05 | 2.075 | 2.025 | 2.025 | 2.025 | -0.025 (-1.22%) | 2,284,000 |
15 Sep 2003 | HKD | 2.075 | 2.075 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 948,000 |
12 Sep 2003 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
11 Sep 2003 | HKD | 2 | 2.075 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 2,076,000 |
10 Sep 2003 | HKD | 2.075 | 2.075 | 2 | 2 | 2 | -0.075 (-3.61%) | 3,542,000 |
9 Sep 2003 | HKD | 2.175 | 2.2 | 2.075 | 2.075 | 2.075 | -0.075 (-3.49%) | 4,710,000 |
8 Sep 2003 | HKD | 2.125 | 2.15 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 1,440,000 |
5 Sep 2003 | HKD | 2.125 | 2.15 | 2.125 | 2.15 | 2.15 | +0.05 (+2.38%) | 2,610,000 |
4 Sep 2003 | HKD | 2.125 | 2.125 | 2.1 | 2.1 | 2.1 | -0.075 (-3.45%) | 2,884,000 |
3 Sep 2003 | HKD | 2.125 | 2.175 | 2.125 | 2.175 | 2.175 | +0.05 (+2.35%) | 2,586,000 |
2 Sep 2003 | HKD | 2.175 | 2.175 | 2.1 | 2.125 | 2.125 | -0.05 (-2.30%) | 1,260,000 |
1 Sep 2003 | HKD | 2.2 | 2.225 | 2.175 | 2.175 | 2.175 | 0.0 (0.0%) | 4,896,000 |
29 Aug 2003 | HKD | 2.15 | 2.225 | 2.15 | 2.175 | 2.175 | +0.025 (+1.16%) | 5,346,000 |
28 Aug 2003 | HKD | 2.175 | 2.175 | 2.125 | 2.15 | 2.15 | 0.0 (0.0%) | 1,082,000 |
27 Aug 2003 | HKD | 2.075 | 2.15 | 2.075 | 2.15 | 2.15 | +0.05 (+2.38%) | 2,406,000 |
26 Aug 2003 | HKD | 2.125 | 2.125 | 2.025 | 2.1 | 2.1 | 0.0 (0.0%) | 7,032,000 |
25 Aug 2003 | HKD | 2.225 | 2.225 | 2.075 | 2.1 | 2.1 | -0.175 (-7.69%) | 10,308,000 |
22 Aug 2003 | HKD | 2.3 | 2.3 | 2.25 | 2.275 | 2.275 | 0.0 (0.0%) | 2,688,000 |