Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2002 | HKD | 8.2 | 8.25 | 8 | 8.05 | 8.05 | -0.15 (-1.83%) | 13,740,059 |
13 Sep 2002 | HKD | 8.2 | 8.25 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 4,924,000 |
12 Sep 2002 | HKD | 8.2 | 8.3 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 6,595,500 |
11 Sep 2002 | HKD | 8.25 | 8.3 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 2,904,549 |
10 Sep 2002 | HKD | 8.25 | 8.3 | 8.25 | 8.3 | 8.3 | 0.0 (0.0%) | 5,843,500 |
9 Sep 2002 | HKD | 8.3 | 8.3 | 8.25 | 8.3 | 8.3 | +0.05 (+0.61%) | 5,001,500 |
6 Sep 2002 | HKD | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | -0.1 (-1.20%) | 9,703,500 |
5 Sep 2002 | HKD | 8.35 | 8.4 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 9,442,000 |
4 Sep 2002 | HKD | 8.2 | 8.4 | 8.2 | 8.35 | 8.35 | +0.05 (+0.60%) | 16,507,500 |
3 Sep 2002 | HKD | 8.3 | 8.4 | 8.3 | 8.3 | 8.3 | -0.05 (-0.60%) | 11,397,000 |
2 Sep 2002 | HKD | 8.35 | 8.5 | 8.35 | 8.35 | 8.35 | -0.05 (-0.60%) | 32,397,000 |
30 Aug 2002 | HKD | 8.55 | 8.65 | 8.25 | 8.4 | 8.4 | -0.15 (-1.75%) | 57,570,400 |
29 Aug 2002 | HKD | 8.5 | 8.6 | 8.45 | 8.55 | 8.55 | 0.0 (0.0%) | 24,518,100 |
28 Aug 2002 | HKD | 8.55 | 8.6 | 8.5 | 8.55 | 8.55 | -0.1 (-1.16%) | 13,337,000 |
27 Aug 2002 | HKD | 8.6 | 8.65 | 8.55 | 8.65 | 8.65 | 0.0 (0.0%) | 18,054,500 |
26 Aug 2002 | HKD | 8.6 | 8.7 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 20,083,900 |
23 Aug 2002 | HKD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
22 Aug 2002 | HKD | 8.6 | 8.65 | 8.55 | 8.65 | 8.65 | +0.05 (+0.58%) | 25,189,000 |
21 Aug 2002 | HKD | 8.5 | 8.6 | 8.5 | 8.6 | 8.6 | 0.0 (0.0%) | 11,695,000 |
20 Aug 2002 | HKD | 8.6 | 8.65 | 8.5 | 8.6 | 8.6 | 0.0 (0.0%) | 20,484,000 |
19 Aug 2002 | HKD | 8.4 | 8.6 | 8.35 | 8.6 | 8.6 | +0.1 (+1.18%) | 33,583,500 |
16 Aug 2002 | HKD | 8.25 | 8.5 | 8.25 | 8.5 | 8.5 | +0.25 (+3.03%) | 17,195,500 |
15 Aug 2002 | HKD | 8.3 | 8.3 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 4,452,500 |
14 Aug 2002 | HKD | 8.2 | 8.25 | 8.15 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,271,200 |
13 Aug 2002 | HKD | 8.2 | 8.3 | 8.15 | 8.3 | 8.3 | +0.05 (+0.61%) | 9,060,000 |
12 Aug 2002 | HKD | 8.25 | 8.3 | 8.2 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,566,500 |
9 Aug 2002 | HKD | 8.3 | 8.35 | 8.25 | 8.3 | 8.3 | +0.05 (+0.61%) | 7,818,331 |
8 Aug 2002 | HKD | 8.25 | 8.3 | 8.2 | 8.25 | 8.25 | -0.05 (-0.60%) | 8,245,000 |
7 Aug 2002 | HKD | 8.3 | 8.35 | 8.25 | 8.3 | 8.3 | +0.1 (+1.22%) | 8,749,000 |
6 Aug 2002 | HKD | 8.2 | 8.25 | 8.15 | 8.2 | 8.2 | -0.1 (-1.20%) | 13,995,000 |