Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2002 | HKD | 1 | 1 | 0.99 | 1 | 0.7372 | +0.01 (+1.01%) | 347,270 |
7 Aug 2002 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.7298 | 0.0 (0.0%) | 748,800 |
6 Aug 2002 | HKD | 0.96 | 1.02 | 0.95 | 0.99 | 0.7298 | -0.04 (-3.88%) | 238,748 |
5 Aug 2002 | HKD | 1.03 | 1.05 | 1 | 1.03 | 0.7593 | 0.0 (0.0%) | 450,365 |
2 Aug 2002 | HKD | 1.04 | 1.04 | 1 | 1.03 | 0.7593 | -0.02 (-1.90%) | 455,791 |
1 Aug 2002 | HKD | 1.06 | 1.06 | 1 | 1.05 | 0.774 | -0.02 (-1.87%) | 819,339 |
31 Jul 2002 | HKD | 1.08 | 1.08 | 1.02 | 1.07 | 0.7888 | -0.02 (-1.83%) | 629,426 |
30 Jul 2002 | HKD | 1.04 | 1.11 | 1.04 | 1.09 | 0.8035 | +0.06 (+5.83%) | 1,361,948 |
29 Jul 2002 | HKD | 1.02 | 1.06 | 1 | 1.03 | 0.7593 | +0.03 (+3%) | 428,661 |
26 Jul 2002 | HKD | 1.07 | 1.07 | 0.96 | 1 | 0.7372 | -0.07 (-6.54%) | 184,487 |
25 Jul 2002 | HKD | 1.1 | 1.15 | 1.05 | 1.07 | 0.7888 | -0.03 (-2.73%) | 2,083,617 |
24 Jul 2002 | HKD | 1.1 | 1.14 | 1.09 | 1.1 | 0.8109 | -0.02 (-1.79%) | 591,443 |
23 Jul 2002 | HKD | 1.12 | 1.12 | 1.08 | 1.12 | 0.8256 | -0.01 (-0.88%) | 917,009 |
22 Jul 2002 | HKD | 1.16 | 1.16 | 1.06 | 1.13 | 0.833 | -0.04 (-3.42%) | 434,087 |
19 Jul 2002 | HKD | 1.2 | 1.2 | 1.15 | 1.17 | 0.8625 | -0.05 (-4.10%) | 515,478 |
18 Jul 2002 | HKD | 1.22 | 1.24 | 1.21 | 1.22 | 0.8994 | -0.01 (-0.81%) | 510,052 |
17 Jul 2002 | HKD | 1.25 | 1.25 | 1.21 | 1.23 | 0.9067 | -0.02 (-1.60%) | 651,130 |
16 Jul 2002 | HKD | 1.25 | 1.29 | 1.22 | 1.25 | 0.9215 | -0.03 (-2.34%) | 1,096,070 |
15 Jul 2002 | HKD | 1.31 | 1.31 | 1.22 | 1.28 | 0.9436 | -0.02 (-1.54%) | 1,253,426 |
12 Jul 2002 | HKD | 1.3 | 1.32 | 1.28 | 1.3 | 0.9583 | 0.0 (0.0%) | 917,009 |
11 Jul 2002 | HKD | 1.31 | 1.33 | 1.29 | 1.3 | 0.9583 | -0.03 (-2.26%) | 1,237,148 |
10 Jul 2002 | HKD | 1.31 | 1.34 | 1.31 | 1.33 | 0.9804 | 0.0 (0.0%) | 1,410,783 |
9 Jul 2002 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 0.9804 | -0.01 (-0.75%) | 1,068,939 |
8 Jul 2002 | HKD | 1.31 | 1.35 | 1.3 | 1.34 | 0.9878 | +0.03 (+2.29%) | 1,340,243 |
5 Jul 2002 | HKD | 1.31 | 1.32 | 1.29 | 1.31 | 0.9657 | -0.01 (-0.76%) | 1,448,765 |
4 Jul 2002 | HKD | 1.34 | 1.37 | 1.32 | 1.32 | 0.9731 | -0.02 (-1.49%) | 1,671,235 |
3 Jul 2002 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 0.9878 | +0.02 (+1.52%) | 1,427,061 |
2 Jul 2002 | HKD | 1.33 | 1.33 | 1.3 | 1.32 | 0.9731 | -0.01 (-0.75%) | 1,459,617 |
1 Jul 2002 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 0.9804 | 0.0 (0.0%) | 0 |
28 Jun 2002 | HKD | 1.31 | 1.34 | 1.3 | 1.33 | 0.9804 | +0.02 (+1.53%) | 1,519,304 |