Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2002 | HKD | 1.4 | 1.45 | 1.4 | 1.43 | 0.2979 | +0.03 (+2.14%) | 547,200 |
21 Aug 2002 | HKD | 1.35 | 1.4 | 1.34 | 1.4 | 0.2917 | +0.03 (+2.19%) | 873,600 |
20 Aug 2002 | HKD | 1.38 | 1.4 | 1.37 | 1.37 | 0.2854 | +0.01 (+0.74%) | 2,102,401 |
19 Aug 2002 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 0.2833 | -0.04 (-2.86%) | 307,200 |
16 Aug 2002 | HKD | 1.4 | 1.41 | 1.36 | 1.4 | 0.2917 | 0.0 (0.0%) | 1,440,001 |
15 Aug 2002 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 0.2917 | +0.05 (+3.70%) | 1,075,200 |
14 Aug 2002 | HKD | 1.35 | 1.39 | 1.33 | 1.35 | 0.2812 | -0.04 (-2.88%) | 787,200 |
13 Aug 2002 | HKD | 1.4 | 1.4 | 1.32 | 1.39 | 0.2896 | -0.01 (-0.71%) | 2,496,001 |
12 Aug 2002 | HKD | 1.41 | 1.41 | 1.4 | 1.4 | 0.2917 | -0.01 (-0.71%) | 115,200 |
9 Aug 2002 | HKD | 1.42 | 1.45 | 1.41 | 1.41 | 0.2938 | +0.01 (+0.71%) | 1,238,401 |
8 Aug 2002 | HKD | 1.37 | 1.4 | 1.37 | 1.4 | 0.2917 | +0.04 (+2.94%) | 316,800 |
7 Aug 2002 | HKD | 1.37 | 1.37 | 1.32 | 1.36 | 0.2833 | +0.08 (+6.25%) | 1,075,200 |
6 Aug 2002 | HKD | 1.28 | 1.28 | 1.21 | 1.28 | 0.2667 | 0.0 (0.0%) | 1,526,401 |
5 Aug 2002 | HKD | 1.34 | 1.34 | 1.24 | 1.28 | 0.2667 | -0.09 (-6.57%) | 1,459,201 |
2 Aug 2002 | HKD | 1.37 | 1.38 | 1.37 | 1.37 | 0.2854 | +0.01 (+0.74%) | 144,000 |
1 Aug 2002 | HKD | 1.36 | 1.36 | 1.35 | 1.36 | 0.2833 | -0.09 (-6.21%) | 1,987,201 |
31 Jul 2002 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 0.3021 | 0.0 (0.0%) | 393,600 |
30 Jul 2002 | HKD | 1.47 | 1.47 | 1.45 | 1.45 | 0.3021 | 0.0 (0.0%) | 1,142,401 |
29 Jul 2002 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 0.3021 | +0.15 (+11.54%) | 48,000 |
26 Jul 2002 | HKD | 1.4 | 1.4 | 1.3 | 1.3 | 0.2708 | -0.15 (-10.34%) | 1,123,201 |
25 Jul 2002 | HKD | 1.45 | 1.46 | 1.43 | 1.45 | 0.3021 | +0.02 (+1.40%) | 1,564,801 |
24 Jul 2002 | HKD | 1.42 | 1.44 | 1.42 | 1.43 | 0.2979 | -0.05 (-3.38%) | 1,104,001 |
23 Jul 2002 | HKD | 1.46 | 1.5 | 1.45 | 1.48 | 0.3083 | -0.02 (-1.33%) | 1,488,001 |
22 Jul 2002 | HKD | 1.48 | 1.51 | 1.47 | 1.5 | 0.3125 | -0.07 (-4.46%) | 2,649,601 |
19 Jul 2002 | HKD | 1.58 | 1.58 | 1.51 | 1.57 | 0.3271 | 0.0 (0.0%) | 1,094,401 |
18 Jul 2002 | HKD | 1.57 | 1.58 | 1.57 | 1.57 | 0.3271 | +0.01 (+0.64%) | 336,000 |
17 Jul 2002 | HKD | 1.56 | 1.56 | 1.55 | 1.56 | 0.325 | 0.0 (0.0%) | 940,800 |
16 Jul 2002 | HKD | 1.56 | 1.62 | 1.55 | 1.56 | 0.325 | -0.04 (-2.50%) | 2,352,001 |
15 Jul 2002 | HKD | 1.6 | 1.63 | 1.6 | 1.6 | 0.3333 | -0.01 (-0.62%) | 451,200 |
12 Jul 2002 | HKD | 1.61 | 1.61 | 1.6 | 1.61 | 0.3354 | -0.02 (-1.23%) | 518,400 |