Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2002 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 37.1523 | 0.0 (0.0%) | 1,300,000 |
17 Jun 2002 | HKD | 0.48 | 0.485 | 0.47 | 0.47 | 37.1523 | -0.01 (-2.08%) | 3,160,000 |
14 Jun 2002 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 37.9428 | -0.015 (-3.03%) | 1,640,000 |
13 Jun 2002 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 39.1285 | -0.005 (-1%) | 520,000 |
12 Jun 2002 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 39.5238 | 0.0 (0.0%) | 985,000 |
11 Jun 2002 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 39.5238 | -0.01 (-1.96%) | 2,360,000 |
10 Jun 2002 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 40.3142 | -0.01 (-1.92%) | 2,390,000 |
7 Jun 2002 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 41.1047 | 0.0 (0.0%) | 1,960,000 |
6 Jun 2002 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 41.1047 | -0.01 (-1.89%) | 3,590,000 |
5 Jun 2002 | HKD | 0.49 | 0.53 | 0.49 | 0.53 | 41.8952 | +0.04 (+8.16%) | 6,385,000 |
4 Jun 2002 | HKD | 0.495 | 0.5 | 0.48 | 0.49 | 38.7333 | -0.02 (-3.92%) | 2,985,000 |
3 Jun 2002 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 40.3142 | -0.01 (-1.92%) | 4,445,000 |
31 May 2002 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 41.1047 | +0.01 (+1.96%) | 3,690,000 |
30 May 2002 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 40.3142 | -0.03 (-5.56%) | 8,610,000 |
29 May 2002 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 42.6857 | +0.01 (+1.89%) | 7,985,000 |
28 May 2002 | HKD | 0.55 | 0.56 | 0.52 | 0.53 | 41.8952 | -0.02 (-3.64%) | 10,815,000 |
27 May 2002 | HKD | 0.48 | 0.55 | 0.48 | 0.55 | 43.4761 | +0.07 (+14.58%) | 12,540,000 |
24 May 2002 | HKD | 0.47 | 0.49 | 0.47 | 0.48 | 37.9428 | +0.01 (+2.13%) | 4,210,000 |
23 May 2002 | HKD | 0.495 | 0.51 | 0.47 | 0.47 | 37.1523 | -0.025 (-5.05%) | 6,895,000 |
22 May 2002 | HKD | 0.5 | 0.53 | 0.495 | 0.495 | 39.1285 | -0.005 (-1%) | 12,160,000 |
21 May 2002 | HKD | 0.47 | 0.5 | 0.455 | 0.5 | 39.5238 | +0.03 (+6.38%) | 14,605,000 |
20 May 2002 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 37.1523 | +0.005 (+1.08%) | 0 |
17 May 2002 | HKD | 0.465 | 0.475 | 0.45 | 0.465 | 36.7571 | +0.005 (+1.09%) | 9,380,000 |
16 May 2002 | HKD | 0.46 | 0.47 | 0.455 | 0.46 | 36.3619 | +0.01 (+2.22%) | 9,090,000 |
15 May 2002 | HKD | 0.45 | 0.465 | 0.435 | 0.45 | 35.5714 | +0.02 (+4.65%) | 4,590,000 |
14 May 2002 | HKD | 0.43 | 0.445 | 0.43 | 0.43 | 33.9904 | 0.0 (0.0%) | 5,840,000 |
13 May 2002 | HKD | 0.43 | 0.435 | 0.415 | 0.43 | 33.9904 | +0.01 (+2.38%) | 3,920,000 |
10 May 2002 | HKD | 0.41 | 0.425 | 0.39 | 0.42 | 33.2 | +0.03 (+7.69%) | 3,120,000 |
9 May 2002 | HKD | 0.405 | 0.42 | 0.38 | 0.39 | 30.8285 | -0.01 (-2.50%) | 4,010,000 |
8 May 2002 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 31.619 | +0.03 (+8.11%) | 3,270,000 |