Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2003 | HKD | 2.975 | 3 | 2.975 | 3 | 1.5 | +0.025 (+0.84%) | 7,118,027 |
5 Feb 2003 | HKD | 2.925 | 3.025 | 2.9 | 2.975 | 1.4875 | +0.05 (+1.71%) | 5,565,000 |
4 Feb 2003 | HKD | 2.925 | 3 | 2.9 | 2.925 | 1.4625 | +0.075 (+2.63%) | 3,756,000 |
3 Feb 2003 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.425 | 0.0 (0.0%) | 0 |
31 Jan 2003 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.425 | 0.0 (0.0%) | 0 |
30 Jan 2003 | HKD | 2.85 | 2.925 | 2.825 | 2.85 | 1.425 | +0.05 (+1.79%) | 4,400,000 |
29 Jan 2003 | HKD | 2.75 | 2.85 | 2.75 | 2.8 | 1.4 | +0.075 (+2.75%) | 2,396,000 |
28 Jan 2003 | HKD | 2.75 | 2.775 | 2.675 | 2.725 | 1.3625 | -0.025 (-0.91%) | 2,948,000 |
27 Jan 2003 | HKD | 2.8 | 2.825 | 2.725 | 2.75 | 1.375 | -0.075 (-2.65%) | 646,000 |
24 Jan 2003 | HKD | 2.8 | 2.85 | 2.775 | 2.825 | 1.4125 | 0.0 (0.0%) | 1,452,000 |
23 Jan 2003 | HKD | 2.75 | 2.9 | 2.75 | 2.825 | 1.4125 | +0.075 (+2.73%) | 3,436,000 |
22 Jan 2003 | HKD | 2.6 | 2.8 | 2.6 | 2.75 | 1.375 | +0.15 (+5.77%) | 6,626,665 |
21 Jan 2003 | HKD | 2.55 | 2.625 | 2.55 | 2.6 | 1.3 | +0.05 (+1.96%) | 898,000 |
20 Jan 2003 | HKD | 2.525 | 2.55 | 2.525 | 2.55 | 1.275 | -0.025 (-0.97%) | 564,000 |
17 Jan 2003 | HKD | 2.575 | 2.6 | 2.55 | 2.575 | 1.2875 | 0.0 (0.0%) | 888,534 |
16 Jan 2003 | HKD | 2.55 | 2.575 | 2.55 | 2.575 | 1.2875 | 0.0 (0.0%) | 926,000 |
15 Jan 2003 | HKD | 2.575 | 2.6 | 2.525 | 2.575 | 1.2875 | +0.025 (+0.98%) | 1,830,000 |
14 Jan 2003 | HKD | 2.55 | 2.625 | 2.55 | 2.55 | 1.275 | 0.0 (0.0%) | 3,812,000 |
13 Jan 2003 | HKD | 2.475 | 2.575 | 2.425 | 2.55 | 1.275 | +0.125 (+5.15%) | 2,600,000 |
10 Jan 2003 | HKD | 2.425 | 2.525 | 2.425 | 2.425 | 1.2125 | +0.025 (+1.04%) | 44,656,000 |
9 Jan 2003 | HKD | 2.4 | 2.425 | 2.325 | 2.4 | 1.2 | +0.05 (+2.13%) | 1,044,000 |
8 Jan 2003 | HKD | 2.4 | 2.45 | 2.35 | 2.35 | 1.175 | +0.025 (+1.08%) | 2,088,000 |
7 Jan 2003 | HKD | 2.275 | 2.375 | 2.275 | 2.325 | 1.1625 | +0.075 (+3.33%) | 2,558,000 |
6 Jan 2003 | HKD | 2.25 | 2.25 | 2.175 | 2.25 | 1.125 | -0.025 (-1.10%) | 698,000 |
3 Jan 2003 | HKD | 2.15 | 2.3 | 2.125 | 2.275 | 1.1375 | +0.125 (+5.81%) | 1,418,000 |
2 Jan 2003 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 1.075 | +0.025 (+1.18%) | 60,000 |
1 Jan 2003 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 1.0625 | 0.0 (0.0%) | 0 |
31 Dec 2002 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 1.0625 | -0.05 (-2.30%) | 50,000 |
30 Dec 2002 | HKD | 2.175 | 2.175 | 2.15 | 2.175 | 1.0875 | -0.025 (-1.14%) | 228,000 |
27 Dec 2002 | HKD | 2.175 | 2.225 | 2.175 | 2.2 | 1.1 | +0.025 (+1.15%) | 114,000 |