Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2002 | HKD | 4.75 | 4.825 | 4.675 | 4.75 | 3.9583 | +0.075 (+1.60%) | 1,291,201 |
26 Sep 2002 | HKD | 4.6 | 4.7 | 4.6 | 4.675 | 3.8958 | +0.15 (+3.31%) | 957,600 |
25 Sep 2002 | HKD | 4.525 | 4.65 | 4.5 | 4.525 | 3.7708 | +0.025 (+0.56%) | 679,200 |
24 Sep 2002 | HKD | 4.625 | 4.625 | 4.3 | 4.5 | 3.75 | -0.2 (-4.26%) | 640,800 |
23 Sep 2002 | HKD | 4.65 | 4.725 | 4.6 | 4.7 | 3.9167 | 0.0 (0.0%) | 756,000 |
20 Sep 2002 | HKD | 4.65 | 4.725 | 4.575 | 4.7 | 3.9167 | -0.075 (-1.57%) | 772,080 |
19 Sep 2002 | HKD | 4.9 | 4.9 | 4.75 | 4.775 | 3.9792 | -0.125 (-2.55%) | 1,048,800 |
18 Sep 2002 | HKD | 4.75 | 4.925 | 4.675 | 4.9 | 4.0833 | +0.1 (+2.08%) | 1,600,801 |
17 Sep 2002 | HKD | 5.15 | 5.15 | 4.7 | 4.8 | 4 | -0.25 (-4.95%) | 3,012,001 |
16 Sep 2002 | HKD | 5.3 | 5.3 | 5 | 5.05 | 4.2083 | -0.3 (-5.61%) | 1,324,801 |
13 Sep 2002 | HKD | 5.1 | 5.4 | 5.1 | 5.35 | 4.4583 | +0.1 (+1.90%) | 6,660,003 |
12 Sep 2002 | HKD | 5.3 | 5.5 | 5 | 5.25 | 4.375 | 0.0 (0.0%) | 8,244,004 |
11 Sep 2002 | HKD | 5.6 | 5.6 | 5.25 | 5.25 | 4.375 | -0.45 (-7.89%) | 974,400 |
10 Sep 2002 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 4.75 | 0.0 (0.0%) | 0 |
9 Sep 2002 | HKD | 5.75 | 5.75 | 5.7 | 5.7 | 4.75 | +0.1 (+1.79%) | 187,200 |
6 Sep 2002 | HKD | 5.7 | 5.7 | 5.6 | 5.6 | 4.6667 | -0.15 (-2.61%) | 950,400 |
5 Sep 2002 | HKD | 5.9 | 5.9 | 5.75 | 5.75 | 4.7917 | -0.15 (-2.54%) | 295,200 |
4 Sep 2002 | HKD | 5.7 | 5.9 | 5.65 | 5.9 | 4.9167 | +0.15 (+2.61%) | 331,200 |
3 Sep 2002 | HKD | 5.95 | 5.95 | 5.7 | 5.75 | 4.7917 | -0.25 (-4.17%) | 307,200 |
2 Sep 2002 | HKD | 6 | 6.05 | 5.95 | 6 | 5 | -0.1 (-1.64%) | 348,000 |
30 Aug 2002 | HKD | 6.1 | 6.15 | 6.1 | 6.1 | 5.0833 | +0.05 (+0.83%) | 352,800 |
29 Aug 2002 | HKD | 5.8 | 6.05 | 5.75 | 6.05 | 5.0417 | +0.2 (+3.42%) | 300,000 |
28 Aug 2002 | HKD | 6.05 | 6.05 | 5.85 | 5.85 | 4.875 | -0.2 (-3.31%) | 470,400 |
27 Aug 2002 | HKD | 6.2 | 6.2 | 6.05 | 6.05 | 5.0417 | -0.15 (-2.42%) | 379,200 |
26 Aug 2002 | HKD | 6.15 | 6.25 | 6.15 | 6.2 | 5.1667 | -0.1 (-1.59%) | 566,400 |
23 Aug 2002 | HKD | 6.4 | 6.4 | 6.2 | 6.3 | 5.25 | -0.2 (-3.08%) | 508,800 |
22 Aug 2002 | HKD | 6.65 | 6.75 | 6.35 | 6.5 | 5.4167 | 0.0 (0.0%) | 2,865,900 |
21 Aug 2002 | HKD | 6.3 | 6.55 | 6.3 | 6.5 | 5.4167 | +0.25 (+4%) | 1,406,401 |
20 Aug 2002 | HKD | 6.15 | 6.3 | 6.15 | 6.25 | 5.2083 | +0.05 (+0.81%) | 592,800 |
19 Aug 2002 | HKD | 6.2 | 6.25 | 6.1 | 6.2 | 5.1667 | +0.05 (+0.81%) | 784,800 |