Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2003 | HKD | 1 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 21,334,000 |
7 Jan 2003 | HKD | 1.01 | 1.02 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 23,376,750 |
6 Jan 2003 | HKD | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 13,746,000 |
3 Jan 2003 | HKD | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 16,750,189 |
2 Jan 2003 | HKD | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | +0.04 (+4.12%) | 13,936,700 |
1 Jan 2003 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
31 Dec 2002 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 4,966,000 |
30 Dec 2002 | HKD | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 8,380,000 |
27 Dec 2002 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 4,800,000 |
26 Dec 2002 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
25 Dec 2002 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
24 Dec 2002 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 4,814,000 |
23 Dec 2002 | HKD | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 11,020,000 |
20 Dec 2002 | HKD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 12,610,000 |
19 Dec 2002 | HKD | 1 | 1.03 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 29,588,221 |
18 Dec 2002 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 17,958,000 |
17 Dec 2002 | HKD | 1.03 | 1.05 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 26,174,199 |
16 Dec 2002 | HKD | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 9,688,000 |
13 Dec 2002 | HKD | 1.05 | 1.07 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 23,660,000 |
12 Dec 2002 | HKD | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 41,421,730 |
11 Dec 2002 | HKD | 0.96 | 1 | 0.96 | 1 | 1 | +0.05 (+5.26%) | 25,077,711 |
10 Dec 2002 | HKD | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 12,940,000 |
9 Dec 2002 | HKD | 1 | 1.01 | 0.95 | 0.97 | 0.97 | -0.04 (-3.96%) | 13,764,000 |
6 Dec 2002 | HKD | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | +0.04 (+4.12%) | 30,617,029 |
5 Dec 2002 | HKD | 0.97 | 1 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 38,016,000 |
4 Dec 2002 | HKD | 0.88 | 0.99 | 0.88 | 0.96 | 0.96 | +0.07 (+7.87%) | 83,871,281 |
3 Dec 2002 | HKD | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 32,538,020 |
2 Dec 2002 | HKD | 0.79 | 0.93 | 0.78 | 0.93 | 0.93 | +0.16 (+20.78%) | 50,574,000 |
29 Nov 2002 | HKD | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 12,628,000 |
28 Nov 2002 | HKD | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 10,584,290 |