Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2002 | HKD | 4.15 | 4.25 | 4.1 | 4.25 | 2.572 | +0.1 (+2.41%) | 2,544,679 |
7 Aug 2002 | HKD | 4.0001 | 4.15 | 4.0001 | 4.15 | 2.5115 | +0.225 (+5.73%) | 1,574,066 |
6 Aug 2002 | HKD | 3.9 | 3.925 | 3.875 | 3.925 | 2.3753 | -0.075 (-1.88%) | 1,787,885 |
5 Aug 2002 | HKD | 3.95 | 4.0001 | 3.925 | 4.0001 | 2.4208 | +0.075 (+1.91%) | 1,745,749 |
2 Aug 2002 | HKD | 3.9 | 3.95 | 3.825 | 3.925 | 2.3753 | 0.0 (0.0%) | 1,971,300 |
1 Aug 2002 | HKD | 3.925 | 3.95 | 3.9 | 3.925 | 2.3753 | 0.0 (0.0%) | 2,700,004 |
31 Jul 2002 | HKD | 3.8 | 3.95 | 3.775 | 3.925 | 2.3753 | +0.125 (+3.29%) | 5,247,988 |
30 Jul 2002 | HKD | 3.725 | 3.825 | 3.7 | 3.8 | 2.2997 | +0.225 (+6.29%) | 6,737,355 |
29 Jul 2002 | HKD | 3.675 | 3.725 | 3.55 | 3.575 | 2.1635 | -0.025 (-0.69%) | 1,832,500 |
26 Jul 2002 | HKD | 3.8 | 3.8 | 3.5 | 3.6 | 2.1787 | -0.225 (-5.88%) | 2,553,768 |
25 Jul 2002 | HKD | 4.0001 | 4.0001 | 3.8 | 3.825 | 2.3148 | -0.025 (-0.65%) | 2,327,688 |
24 Jul 2002 | HKD | 4.0001 | 4.0001 | 3.825 | 3.85 | 2.33 | -0.15 (-3.75%) | 8,666,782 |
23 Jul 2002 | HKD | 3.7 | 4.2 | 3.7 | 4.0001 | 2.4208 | +0.2 (+5.27%) | 9,941,600 |
22 Jul 2002 | HKD | 3.85 | 3.85 | 3.7 | 3.8 | 2.2997 | -0.15 (-3.80%) | 7,102,795 |
19 Jul 2002 | HKD | 4.05 | 4.05 | 3.925 | 3.95 | 2.3905 | -0.2 (-4.82%) | 5,145,540 |
18 Jul 2002 | HKD | 4.3 | 4.3 | 4.1 | 4.15 | 2.5115 | -0.125 (-2.92%) | 2,504,196 |
17 Jul 2002 | HKD | 4.325 | 4.325 | 4.175 | 4.275 | 2.5872 | -0.075 (-1.72%) | 2,726,442 |
16 Jul 2002 | HKD | 4.325 | 4.575 | 4.3 | 4.35 | 2.6326 | -0.2 (-4.40%) | 2,550,463 |
15 Jul 2002 | HKD | 4.4 | 4.575 | 4.35 | 4.55 | 2.7536 | +0.125 (+2.82%) | 1,782,928 |
12 Jul 2002 | HKD | 4.325 | 4.45 | 4.3 | 4.425 | 2.6779 | +0.05 (+1.14%) | 3,919,798 |
11 Jul 2002 | HKD | 4.5 | 4.5 | 4.3 | 4.375 | 2.6477 | -0.125 (-2.78%) | 2,471,148 |
10 Jul 2002 | HKD | 4.525 | 4.55 | 4.4 | 4.5 | 2.7233 | -0.025 (-0.55%) | 6,203,069 |
9 Jul 2002 | HKD | 4.7 | 4.7 | 4.525 | 4.525 | 2.7385 | -0.175 (-3.72%) | 3,384,093 |
8 Jul 2002 | HKD | 4.775 | 4.825 | 4.675 | 4.7 | 2.8444 | -0.05 (-1.05%) | 5,221,550 |
5 Jul 2002 | HKD | 4.6 | 4.75 | 4.6 | 4.75 | 2.8746 | +0.15 (+3.26%) | 4,239,205 |
4 Jul 2002 | HKD | 4.575 | 4.725 | 4.55 | 4.6 | 2.7838 | +0.025 (+0.55%) | 3,531,156 |
3 Jul 2002 | HKD | 4.65 | 4.675 | 4.575 | 4.575 | 2.7687 | -0.125 (-2.66%) | 3,427,055 |
2 Jul 2002 | HKD | 4.75 | 4.75 | 4.65 | 4.7 | 2.8444 | -0.05 (-1.05%) | 2,852,354 |
1 Jul 2002 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 2.8746 | 0.0 (0.0%) | 0 |
28 Jun 2002 | HKD | 4.675 | 4.8 | 4.675 | 4.75 | 2.8746 | +0.075 (+1.60%) | 2,410,836 |