Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2002 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | +0.03 (+6.25%) | 260,000 |
20 Dec 2002 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 380,000 |
19 Dec 2002 | HKD | 0.5 | 0.5 | 0.46 | 0.485 | 0.485 | -0.015 (-3%) | 998,000 |
18 Dec 2002 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 828,000 |
17 Dec 2002 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 660,000 |
16 Dec 2002 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 542,000 |
13 Dec 2002 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 1,372,000 |
12 Dec 2002 | HKD | 0.57 | 0.58 | 0.5 | 0.5 | 0.5 | -0.06 (-10.71%) | 3,192,000 |
11 Dec 2002 | HKD | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | +0.04 (+7.69%) | 4,506,000 |
10 Dec 2002 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,534,000 |
9 Dec 2002 | HKD | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 3,460,000 |
6 Dec 2002 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 592,000 |
5 Dec 2002 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,070,000 |
4 Dec 2002 | HKD | 0.51 | 0.52 | 0.49 | 0.495 | 0.495 | -0.035 (-6.60%) | 1,852,000 |
3 Dec 2002 | HKD | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | +0.045 (+9.28%) | 5,086,000 |
2 Dec 2002 | HKD | 0.45 | 0.485 | 0.45 | 0.485 | 0.485 | +0.035 (+7.78%) | 4,152,000 |
29 Nov 2002 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 324,000 |
28 Nov 2002 | HKD | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 186,000 |
27 Nov 2002 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
26 Nov 2002 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 236,000 |
25 Nov 2002 | HKD | 0.46 | 0.485 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 590,000 |
22 Nov 2002 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 54,000 |
21 Nov 2002 | HKD | 0.47 | 0.485 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 868,000 |
20 Nov 2002 | HKD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.025 (+5.62%) | 238,000 |
19 Nov 2002 | HKD | 0.43 | 0.445 | 0.425 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,238,000 |
18 Nov 2002 | HKD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 242,000 |
15 Nov 2002 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
14 Nov 2002 | HKD | 0.465 | 0.49 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 632,000 |
13 Nov 2002 | HKD | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 850,000 |
12 Nov 2002 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 200,000 |