Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2002 | HKD | 1.35 | 1.38 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 3,535,600 |
4 Jul 2002 | HKD | 1.29 | 1.38 | 1.27 | 1.37 | 1.37 | +0.08 (+6.20%) | 3,504,000 |
3 Jul 2002 | HKD | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 3,444,000 |
2 Jul 2002 | HKD | 1.3 | 1.33 | 1.22 | 1.27 | 1.27 | -0.09 (-6.62%) | 6,169,500 |
1 Jul 2002 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
28 Jun 2002 | HKD | 1.68 | 1.68 | 1.34 | 1.36 | 1.36 | -0.61 (-30.96%) | 17,404,200 |
27 Jun 2002 | HKD | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 960,000 |
26 Jun 2002 | HKD | 2 | 2 | 1.9 | 1.96 | 1.96 | -0.04 (-2%) | 1,749,100 |
25 Jun 2002 | HKD | 2.025 | 2.075 | 2 | 2 | 2 | +0.01 (+0.50%) | 2,679,500 |
24 Jun 2002 | HKD | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 878,000 |
21 Jun 2002 | HKD | 2.05 | 2.05 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 744,000 |
20 Jun 2002 | HKD | 1.98 | 2.05 | 1.92 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,440,000 |
19 Jun 2002 | HKD | 1.99 | 2.025 | 1.94 | 2 | 2 | +0.02 (+1.01%) | 1,678,000 |
18 Jun 2002 | HKD | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 1,850,000 |
17 Jun 2002 | HKD | 2.15 | 2.15 | 2 | 2 | 2 | -0.125 (-5.88%) | 1,732,000 |
14 Jun 2002 | HKD | 2.15 | 2.175 | 2.125 | 2.125 | 2.125 | -0.05 (-2.30%) | 686,000 |
13 Jun 2002 | HKD | 2.125 | 2.25 | 2.125 | 2.175 | 2.175 | 0.0 (0.0%) | 890,600 |
12 Jun 2002 | HKD | 2.2 | 2.225 | 2.175 | 2.175 | 2.175 | 0.0 (0.0%) | 512,000 |
11 Jun 2002 | HKD | 2.225 | 2.225 | 2.175 | 2.175 | 2.175 | -0.05 (-2.25%) | 694,000 |
10 Jun 2002 | HKD | 2.25 | 2.25 | 2.2 | 2.225 | 2.225 | -0.025 (-1.11%) | 618,000 |
7 Jun 2002 | HKD | 2.225 | 2.3 | 2.225 | 2.25 | 2.25 | -0.025 (-1.10%) | 938,000 |
6 Jun 2002 | HKD | 2.325 | 2.325 | 2.25 | 2.275 | 2.275 | -0.075 (-3.19%) | 790,000 |
5 Jun 2002 | HKD | 2.35 | 2.35 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 922,000 |
4 Jun 2002 | HKD | 2.325 | 2.35 | 2.275 | 2.3 | 2.3 | -0.025 (-1.08%) | 1,208,000 |
3 Jun 2002 | HKD | 2.325 | 2.5 | 2.325 | 2.325 | 2.325 | +0.025 (+1.09%) | 4,250,200 |
31 May 2002 | HKD | 2.25 | 2.3 | 2.225 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,838,000 |
30 May 2002 | HKD | 2.375 | 2.375 | 2.225 | 2.25 | 2.25 | -0.075 (-3.23%) | 2,419,000 |
29 May 2002 | HKD | 2.4 | 2.4 | 2.325 | 2.325 | 2.325 | -0.1 (-4.12%) | 1,769,000 |
28 May 2002 | HKD | 2.425 | 2.5 | 2.4 | 2.425 | 2.425 | 0.0 (0.0%) | 1,354,000 |
27 May 2002 | HKD | 2.4 | 2.45 | 2.3 | 2.425 | 2.425 | +0.05 (+2.11%) | 1,395,088 |