Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2003 | HKD | 4.14 | 4.23 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 205,601 |
21 Jan 2003 | HKD | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -0.16 (-3.68%) | 459,600 |
20 Jan 2003 | HKD | 4.34 | 4.36 | 4.27 | 4.35 | 4.35 | 0.0 (0.0%) | 293,904 |
17 Jan 2003 | HKD | 4.38 | 4.44 | 4.32 | 4.35 | 4.35 | -0.03 (-0.68%) | 478,501 |
16 Jan 2003 | HKD | 4.3 | 4.44 | 4.26 | 4.38 | 4.38 | +0.07 (+1.62%) | 602,200 |
15 Jan 2003 | HKD | 4.33 | 4.45 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 702,900 |
14 Jan 2003 | HKD | 4.06 | 4.4 | 4.06 | 4.35 | 4.35 | +0.29 (+7.14%) | 1,359,672 |
13 Jan 2003 | HKD | 4.04 | 4.16 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 111,605 |
10 Jan 2003 | HKD | 4.1 | 4.15 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 261,180 |
9 Jan 2003 | HKD | 4.01 | 4.13 | 3.98 | 4.12 | 4.12 | +0.14 (+3.52%) | 434,580 |
8 Jan 2003 | HKD | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | +0.07 (+1.79%) | 113,700 |
7 Jan 2003 | HKD | 3.9 | 4 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 82,215 |
6 Jan 2003 | HKD | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | +0.08 (+2.09%) | 89,215 |
3 Jan 2003 | HKD | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 74,700 |
2 Jan 2003 | HKD | 3.91 | 3.93 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 182,201 |
31 Dec 2002 | HKD | 3.86 | 3.94 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 155,099 |
30 Dec 2002 | HKD | 3.92 | 3.96 | 3.85 | 3.91 | 3.91 | -0.05 (-1.26%) | 174,700 |
27 Dec 2002 | HKD | 3.98 | 4.03 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 87,100 |
26 Dec 2002 | HKD | 4.06 | 4.08 | 3.97 | 3.98 | 3.98 | -0.09 (-2.21%) | 203,557 |
25 Dec 2002 | HKD | 4.17 | 4.17 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 109,200 |
24 Dec 2002 | HKD | 4.14 | 4.17 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 23,600 |
23 Dec 2002 | HKD | 4.17 | 4.22 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 137,000 |
20 Dec 2002 | HKD | 4.08 | 4.22 | 4.08 | 4.17 | 4.17 | +0.1 (+2.46%) | 337,180 |
19 Dec 2002 | HKD | 4.06 | 4.13 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 213,800 |
18 Dec 2002 | HKD | 4.11 | 4.18 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 400,333 |
17 Dec 2002 | HKD | 4.12 | 4.14 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 223,510 |
16 Dec 2002 | HKD | 4.07 | 4.11 | 4.04 | 4.1 | 4.1 | +0.07 (+1.74%) | 145,000 |
13 Dec 2002 | HKD | 3.9 | 4.07 | 3.9 | 4.03 | 4.03 | +0.02 (+0.50%) | 145,200 |
12 Dec 2002 | HKD | 4.01 | 4.09 | 3.98 | 4.01 | 4.01 | +0.05 (+1.26%) | 87,700 |
11 Dec 2002 | HKD | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 52,610 |