Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2003 | HKD | 2.5 | 2.55 | 2.4 | 2.525 | 1.6833 | +0.05 (+2.02%) | 16,389,000 |
13 Jan 2003 | HKD | 2.5 | 2.525 | 2.45 | 2.475 | 1.65 | +0.025 (+1.02%) | 10,680,000 |
10 Jan 2003 | HKD | 2.45 | 2.55 | 2.425 | 2.45 | 1.6333 | +0.05 (+2.08%) | 23,724,299 |
9 Jan 2003 | HKD | 2.35 | 2.425 | 2.325 | 2.4 | 1.6 | +0.05 (+2.13%) | 18,071,999 |
8 Jan 2003 | HKD | 2.275 | 2.35 | 2.25 | 2.35 | 1.5667 | +0.1 (+4.44%) | 15,375,000 |
7 Jan 2003 | HKD | 2.175 | 2.275 | 2.175 | 2.25 | 1.5 | +0.125 (+5.88%) | 15,336,000 |
6 Jan 2003 | HKD | 2.15 | 2.15 | 2.1 | 2.125 | 1.4167 | -0.025 (-1.16%) | 12,243,000 |
3 Jan 2003 | HKD | 2.175 | 2.225 | 2.125 | 2.15 | 1.4333 | 0.0 (0.0%) | 8,199,000 |
2 Jan 2003 | HKD | 2.1 | 2.15 | 2.1 | 2.15 | 1.4333 | +0.05 (+2.38%) | 1,890,000 |
1 Jan 2003 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 1.4 | 0.0 (0.0%) | 0 |
31 Dec 2002 | HKD | 2.1 | 2.125 | 2.075 | 2.1 | 1.4 | -0.025 (-1.18%) | 2,901,000 |
30 Dec 2002 | HKD | 2.275 | 2.275 | 2.125 | 2.125 | 1.4167 | -0.15 (-6.59%) | 7,866,000 |
27 Dec 2002 | HKD | 2.325 | 2.35 | 2.275 | 2.275 | 1.5167 | -0.075 (-3.19%) | 3,789,000 |
26 Dec 2002 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 1.5667 | 0.0 (0.0%) | 0 |
25 Dec 2002 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 1.5667 | 0.0 (0.0%) | 0 |
24 Dec 2002 | HKD | 2.325 | 2.35 | 2.275 | 2.35 | 1.5667 | +0.025 (+1.08%) | 1,131,000 |
23 Dec 2002 | HKD | 2.3 | 2.325 | 2.275 | 2.325 | 1.55 | +0.025 (+1.09%) | 1,809,829 |
20 Dec 2002 | HKD | 2.3 | 2.325 | 2.275 | 2.3 | 1.5333 | -0.025 (-1.08%) | 6,283,500 |
19 Dec 2002 | HKD | 2.375 | 2.375 | 2.275 | 2.325 | 1.55 | -0.075 (-3.12%) | 14,436,000 |
18 Dec 2002 | HKD | 2.35 | 2.425 | 2.35 | 2.4 | 1.6 | +0.025 (+1.05%) | 22,492,559 |
17 Dec 2002 | HKD | 2.275 | 2.375 | 2.275 | 2.375 | 1.5833 | +0.1 (+4.40%) | 18,545,999 |
16 Dec 2002 | HKD | 2.25 | 2.275 | 2.2 | 2.275 | 1.5167 | +0.025 (+1.11%) | 6,594,000 |
13 Dec 2002 | HKD | 2.25 | 2.3 | 2.225 | 2.25 | 1.5 | -0.05 (-2.17%) | 4,215,000 |
12 Dec 2002 | HKD | 2.225 | 2.325 | 2.225 | 2.3 | 1.5333 | +0.05 (+2.22%) | 10,660,350 |
11 Dec 2002 | HKD | 2.25 | 2.275 | 2.2 | 2.25 | 1.5 | -0.025 (-1.10%) | 5,074,350 |
10 Dec 2002 | HKD | 2.25 | 2.275 | 2.2 | 2.275 | 1.5167 | -0.025 (-1.09%) | 13,620,000 |
9 Dec 2002 | HKD | 2.325 | 2.35 | 2.25 | 2.3 | 1.5333 | -0.025 (-1.08%) | 7,854,000 |
6 Dec 2002 | HKD | 2.325 | 2.35 | 2.3 | 2.325 | 1.55 | -0.025 (-1.06%) | 8,469,000 |
5 Dec 2002 | HKD | 2.3 | 2.35 | 2.25 | 2.35 | 1.5667 | +0.075 (+3.30%) | 17,200,604 |
4 Dec 2002 | HKD | 2.3 | 2.35 | 2.225 | 2.275 | 1.5167 | -0.05 (-2.15%) | 30,725,999 |