Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2002 | HKD | 4.675 | 4.675 | 4.625 | 4.65 | 3.875 | -0.025 (-0.53%) | 388,800 |
7 Nov 2002 | HKD | 4.675 | 4.725 | 4.65 | 4.675 | 3.8958 | 0.0 (0.0%) | 458,400 |
6 Nov 2002 | HKD | 4.65 | 4.725 | 4.65 | 4.675 | 3.8958 | +0.05 (+1.08%) | 288,000 |
5 Nov 2002 | HKD | 4.675 | 4.675 | 4.6 | 4.625 | 3.8542 | -0.025 (-0.54%) | 468,000 |
4 Nov 2002 | HKD | 4.65 | 4.675 | 4.65 | 4.65 | 3.875 | +0.05 (+1.09%) | 351,268 |
1 Nov 2002 | HKD | 4.675 | 4.675 | 4.5 | 4.6 | 3.8333 | 0.0 (0.0%) | 1,820,881 |
31 Oct 2002 | HKD | 4.7 | 4.7 | 4.6 | 4.6 | 3.8333 | -0.05 (-1.08%) | 1,149,601 |
30 Oct 2002 | HKD | 4.625 | 4.7 | 4.575 | 4.65 | 3.875 | +0.025 (+0.54%) | 1,233,601 |
29 Oct 2002 | HKD | 4.775 | 4.775 | 4.6 | 4.625 | 3.8542 | -0.2 (-4.15%) | 2,512,801 |
28 Oct 2002 | HKD | 4.775 | 4.825 | 4.75 | 4.825 | 4.0208 | +0.1 (+2.12%) | 2,560,801 |
25 Oct 2002 | HKD | 4.55 | 4.75 | 4.55 | 4.725 | 3.9375 | +0.125 (+2.72%) | 2,608,801 |
24 Oct 2002 | HKD | 4.65 | 4.675 | 4.55 | 4.6 | 3.8333 | +0.025 (+0.55%) | 6,446,403 |
23 Oct 2002 | HKD | 4.4 | 4.65 | 4.4 | 4.575 | 3.8125 | +0.225 (+5.17%) | 6,002,403 |
22 Oct 2002 | HKD | 4.45 | 4.55 | 4.325 | 4.35 | 3.625 | -0.05 (-1.14%) | 4,176,002 |
21 Oct 2002 | HKD | 4.2 | 4.475 | 4.2 | 4.4 | 3.6667 | +0.1 (+2.33%) | 4,689,602 |
18 Oct 2002 | HKD | 4.6 | 4.725 | 4.25 | 4.3 | 3.5833 | -0.2 (-4.44%) | 8,397,604 |
17 Oct 2002 | HKD | 4.2 | 4.525 | 4.175 | 4.5 | 3.75 | +0.35 (+8.43%) | 8,388,004 |
16 Oct 2002 | HKD | 3.925 | 4.225 | 3.925 | 4.15 | 3.4583 | +0.3 (+7.79%) | 6,601,699 |
15 Oct 2002 | HKD | 3.7 | 3.875 | 3.65 | 3.85 | 3.2083 | +0.25 (+6.94%) | 6,468,003 |
14 Oct 2002 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3 | 0.0 (0.0%) | 0 |
11 Oct 2002 | HKD | 3.5 | 3.65 | 3.45 | 3.6 | 3 | +0.25 (+7.46%) | 9,456,004 |
10 Oct 2002 | HKD | 3.2 | 3.625 | 3.2 | 3.35 | 2.7917 | -0.125 (-3.60%) | 4,761,602 |
9 Oct 2002 | HKD | 3.8 | 3.8 | 3.375 | 3.475 | 2.8958 | -0.3 (-7.95%) | 6,074,403 |
8 Oct 2002 | HKD | 3.95 | 3.95 | 3.65 | 3.775 | 3.1458 | -0.225 (-5.63%) | 5,868,003 |
7 Oct 2002 | HKD | 4.05 | 4.1 | 3.95 | 4 | 3.3333 | -0.1 (-2.44%) | 2,174,401 |
4 Oct 2002 | HKD | 3.9 | 4.125 | 3.9 | 4.1 | 3.4167 | +0.175 (+4.46%) | 3,628,802 |
3 Oct 2002 | HKD | 4.025 | 4.025 | 3.75 | 3.925 | 3.2708 | -0.15 (-3.68%) | 7,963,204 |
2 Oct 2002 | HKD | 4.6 | 4.6 | 4.025 | 4.075 | 3.3958 | -0.405 (-9.04%) | 2,740,801 |
1 Oct 2002 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 3.7333 | +0.005 (+0.11%) | 0 |
30 Sep 2002 | HKD | 4.55 | 4.6 | 4.475 | 4.475 | 3.7292 | -0.275 (-5.79%) | 993,600 |