Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2002 | HKD | 3.9645 | 3.9823 | 3.8757 | 3.8817 | 3.8817 | -0.071 (-1.80%) | 307,749 |
25 Jul 2002 | HKD | 4 | 4.0118 | 3.9467 | 3.9527 | 3.9527 | +0.012 (+0.30%) | 345,098 |
24 Jul 2002 | HKD | 3.9349 | 3.9941 | 3.9053 | 3.9408 | 3.9408 | -0.006 (-0.15%) | 192,913 |
23 Jul 2002 | HKD | 3.929 | 3.9882 | 3.9172 | 3.9467 | 3.9467 | -0.018 (-0.45%) | 574,774 |
22 Jul 2002 | HKD | 4.0296 | 4.0296 | 3.929 | 3.9645 | 3.9645 | -0.106 (-2.62%) | 675,831 |
19 Jul 2002 | HKD | 4.0947 | 4.1006 | 3.9941 | 4.071 | 4.071 | +0.006 (+0.15%) | 674,141 |
18 Jul 2002 | HKD | 4.0592 | 4.1183 | 4.0592 | 4.0651 | 4.0651 | -0.012 (-0.29%) | 581,939 |
17 Jul 2002 | HKD | 3.9763 | 4.0828 | 3.9645 | 4.0769 | 4.0769 | +0.101 (+2.53%) | 284,271 |
16 Jul 2002 | HKD | 3.9527 | 4.0533 | 3.9527 | 3.9763 | 3.9763 | +0.012 (+0.30%) | 258,232 |
15 Jul 2002 | HKD | 4.0651 | 4.0651 | 3.9586 | 3.9645 | 3.9645 | -0.059 (-1.47%) | 367,744 |
12 Jul 2002 | HKD | 3.9645 | 4.0533 | 3.9645 | 4.0237 | 4.0237 | +0.024 (+0.59%) | 272,517 |
11 Jul 2002 | HKD | 3.9349 | 4.0828 | 3.9349 | 4 | 4 | +0.03 (+0.75%) | 543,608 |
10 Jul 2002 | HKD | 4.0118 | 4.0651 | 3.9645 | 3.9704 | 3.9704 | -0.071 (-1.76%) | 752,742 |
9 Jul 2002 | HKD | 4.142 | 4.1598 | 4.0296 | 4.0414 | 4.0414 | -0.089 (-2.15%) | 1,262,713 |
8 Jul 2002 | HKD | 4.1894 | 4.2367 | 4.1065 | 4.1302 | 4.1302 | -0.118 (-2.78%) | 1,304,639 |
5 Jul 2002 | HKD | 4.1124 | 4.2485 | 4.0888 | 4.2485 | 4.2485 | +0.136 (+3.31%) | 1,284,232 |
4 Jul 2002 | HKD | 4.2604 | 4.2899 | 4.1124 | 4.1124 | 4.1124 | -0.124 (-2.93%) | 3,612,217 |
3 Jul 2002 | HKD | 4.1598 | 4.2485 | 4.0888 | 4.2367 | 4.2367 | +0.106 (+2.58%) | 2,646,115 |
2 Jul 2002 | HKD | 3.9645 | 4.1361 | 3.9645 | 4.1302 | 4.1302 | +0.112 (+2.80%) | 1,727,526 |
1 Jul 2002 | HKD | 4.0237 | 4.0828 | 3.9882 | 4.0178 | 4.0178 | -0.006 (-0.15%) | 601,525 |
28 Jun 2002 | HKD | 4.0296 | 4.0888 | 3.9645 | 4.0237 | 4.0237 | -0.047 (-1.16%) | 1,344,749 |
27 Jun 2002 | HKD | 4.0828 | 4.1243 | 4 | 4.071 | 4.071 | -0.012 (-0.29%) | 1,247,441 |
26 Jun 2002 | HKD | 3.9053 | 4.0828 | 3.8935 | 4.0828 | 4.0828 | +0.095 (+2.37%) | 2,055,918 |
25 Jun 2002 | HKD | 4.0237 | 4.2663 | 3.9231 | 3.9882 | 3.9882 | +0.089 (+2.28%) | 7,825,078 |
24 Jun 2002 | HKD | 3.8994 | 3.8994 | 3.7929 | 3.8994 | 3.8994 | +0.355 (+10.02%) | 4,192,301 |
21 Jun 2002 | HKD | 3.3728 | 3.5681 | 3.3728 | 3.5444 | 3.5444 | +0.183 (+5.46%) | 2,593,426 |
20 Jun 2002 | HKD | 3.3669 | 3.3905 | 3.3491 | 3.361 | 3.361 | 0.0 (0.0%) | 281,053 |