Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | HKD | 2.3 | 2.325 | 2.275 | 2.275 | 2.275 | 0.0 (0.0%) | 2,820,000 |
20 Aug 2003 | HKD | 2.3 | 2.3 | 2.25 | 2.275 | 2.275 | -0.025 (-1.09%) | 2,078,000 |
19 Aug 2003 | HKD | 2.425 | 2.425 | 2.3 | 2.3 | 2.3 | -0.075 (-3.16%) | 2,618,000 |
18 Aug 2003 | HKD | 2.4 | 2.4 | 2.35 | 2.375 | 2.375 | 0.0 (0.0%) | 4,054,000 |
15 Aug 2003 | HKD | 2.375 | 2.4 | 2.325 | 2.375 | 2.375 | -0.025 (-1.04%) | 4,714,000 |
14 Aug 2003 | HKD | 2.325 | 2.4 | 2.3 | 2.4 | 2.4 | +0.05 (+2.13%) | 9,591,424 |
13 Aug 2003 | HKD | 2.325 | 2.35 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 7,140,000 |
12 Aug 2003 | HKD | 2.25 | 2.325 | 2.25 | 2.3 | 2.3 | +0.1 (+4.55%) | 6,222,400 |
11 Aug 2003 | HKD | 2.25 | 2.275 | 2.15 | 2.2 | 2.2 | -0.05 (-2.22%) | 4,908,000 |
8 Aug 2003 | HKD | 2.225 | 2.25 | 2.225 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,840,000 |
7 Aug 2003 | HKD | 2.275 | 2.325 | 2.175 | 2.2 | 2.2 | -0.075 (-3.30%) | 4,364,000 |
6 Aug 2003 | HKD | 2.35 | 2.35 | 2.25 | 2.275 | 2.275 | -0.125 (-5.21%) | 5,936,000 |
5 Aug 2003 | HKD | 2.3 | 2.425 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 12,072,000 |
4 Aug 2003 | HKD | 2.25 | 2.3 | 2.225 | 2.3 | 2.3 | +0.05 (+2.22%) | 4,380,000 |
1 Aug 2003 | HKD | 2.225 | 2.3 | 2.2 | 2.25 | 2.25 | +0.075 (+3.45%) | 7,152,000 |
31 Jul 2003 | HKD | 2.2 | 2.25 | 2.15 | 2.175 | 2.175 | -0.05 (-2.25%) | 9,338,000 |
30 Jul 2003 | HKD | 2.25 | 2.25 | 2.175 | 2.225 | 2.225 | -0.025 (-1.11%) | 5,260,000 |
29 Jul 2003 | HKD | 2.35 | 2.35 | 2.225 | 2.25 | 2.25 | -0.05 (-2.17%) | 7,010,000 |
28 Jul 2003 | HKD | 2.125 | 2.325 | 2.125 | 2.3 | 2.3 | +0.2 (+9.52%) | 19,104,000 |
25 Jul 2003 | HKD | 2.1 | 2.125 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 9,758,000 |
24 Jul 2003 | HKD | 2.05 | 2.1 | 2 | 2.1 | 2.1 | +0.05 (+2.44%) | 10,148,000 |
23 Jul 2003 | HKD | 2.05 | 2.05 | 1.98 | 2.05 | 2.05 | +0.025 (+1.23%) | 6,166,000 |
22 Jul 2003 | HKD | 2.1 | 2.1 | 2 | 2.025 | 2.025 | -0.075 (-3.57%) | 4,918,000 |
21 Jul 2003 | HKD | 2.125 | 2.175 | 2.05 | 2.1 | 2.1 | -0.025 (-1.18%) | 4,544,000 |
18 Jul 2003 | HKD | 2.1 | 2.15 | 2.05 | 2.125 | 2.125 | 0.0 (0.0%) | 5,094,000 |
17 Jul 2003 | HKD | 2.225 | 2.25 | 2.075 | 2.125 | 2.125 | -0.125 (-5.56%) | 4,868,000 |
16 Jul 2003 | HKD | 2.225 | 2.25 | 2.175 | 2.25 | 2.25 | +0.025 (+1.12%) | 7,444,000 |
15 Jul 2003 | HKD | 2.2 | 2.225 | 2.125 | 2.225 | 2.225 | +0.05 (+2.30%) | 12,552,000 |
14 Jul 2003 | HKD | 2.15 | 2.2 | 2.15 | 2.175 | 2.175 | +0.075 (+3.57%) | 9,678,000 |
11 Jul 2003 | HKD | 2.075 | 2.125 | 2.025 | 2.1 | 2.1 | +0.025 (+1.20%) | 11,082,000 |