Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | HKD | 0.365 | 0.3701 | 0.315 | 0.33 | 2.2 | -0.025 (-7.07%) | 623,701 |
22 Jan 2003 | HKD | 0.3401 | 0.375 | 0.3401 | 0.3551 | 2.3673 | +0.015 (+4.41%) | 904,801 |
21 Jan 2003 | HKD | 0.345 | 0.3551 | 0.33 | 0.3401 | 2.2673 | 0.0 (0.0%) | 279,900 |
20 Jan 2003 | HKD | 0.3401 | 0.35 | 0.33 | 0.3401 | 2.2673 | -0.01 (-2.83%) | 149,700 |
17 Jan 2003 | HKD | 0.375 | 0.375 | 0.3401 | 0.35 | 2.3333 | -0.01 (-2.78%) | 319,530 |
16 Jan 2003 | HKD | 0.3851 | 0.4001 | 0.36 | 0.36 | 2.4 | -0.025 (-6.52%) | 1,140,016 |
15 Jan 2003 | HKD | 0.39 | 0.405 | 0.3701 | 0.3851 | 2.5673 | +0.01 (+2.69%) | 1,303,606 |
14 Jan 2003 | HKD | 0.3551 | 0.4301 | 0.3551 | 0.375 | 2.5 | +0.02 (+5.60%) | 4,529,434 |
13 Jan 2003 | HKD | 0.3 | 0.395 | 0.3 | 0.3551 | 2.3673 | +0.055 (+18.37%) | 1,353,916 |
10 Jan 2003 | HKD | 0.2801 | 0.3 | 0.2801 | 0.3 | 2 | +0.015 (+5.26%) | 150,900 |
9 Jan 2003 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 1.9 | -0.015 (-5%) | 94,200 |
8 Jan 2003 | HKD | 0.2801 | 0.3101 | 0.2801 | 0.3 | 2 | 0.0 (0.0%) | 251,400 |
7 Jan 2003 | HKD | 0.3101 | 0.315 | 0.3 | 0.3 | 2 | -0.005 (-1.64%) | 129,000 |
6 Jan 2003 | HKD | 0.3401 | 0.3401 | 0.305 | 0.305 | 2.0333 | -0.02 (-6.18%) | 120,900 |
3 Jan 2003 | HKD | 0.335 | 0.335 | 0.3 | 0.3251 | 2.1673 | +0.01 (+3.21%) | 205,500 |
2 Jan 2003 | HKD | 0.3251 | 0.3251 | 0.315 | 0.315 | 2.1 | -0.025 (-7.35%) | 25,200 |
1 Jan 2003 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 2.2667 | -0 (-0.03%) | 0 |
31 Dec 2002 | HKD | 0.3401 | 0.345 | 0.3401 | 0.3401 | 2.2673 | +0.02 (+6.28%) | 29,100 |
30 Dec 2002 | HKD | 0.3251 | 0.3251 | 0.32 | 0.32 | 2.1333 | -0.01 (-3.03%) | 42,000 |
27 Dec 2002 | HKD | 0.3401 | 0.3401 | 0.3251 | 0.33 | 2.2 | -0.01 (-2.94%) | 10,500 |
26 Dec 2002 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 2.2667 | 0.0 (0.0%) | 0 |
25 Dec 2002 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 2.2667 | +0.005 (+1.49%) | 0 |
24 Dec 2002 | HKD | 0.335 | 0.3401 | 0.335 | 0.335 | 2.2333 | -0.015 (-4.29%) | 65,400 |
23 Dec 2002 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 2.3333 | 0.0 (0.0%) | 0 |
20 Dec 2002 | HKD | 0.315 | 0.35 | 0.315 | 0.35 | 2.3333 | +0.01 (+2.91%) | 66,000 |
19 Dec 2002 | HKD | 0.315 | 0.3401 | 0.315 | 0.3401 | 2.2673 | 0.0 (0.0%) | 10,500 |
18 Dec 2002 | HKD | 0.335 | 0.35 | 0.33 | 0.3401 | 2.2673 | 0.0 (0.0%) | 33,600 |
17 Dec 2002 | HKD | 0.3401 | 0.3401 | 0.335 | 0.3401 | 2.2673 | 0.0 (0.0%) | 156,600 |
16 Dec 2002 | HKD | 0.335 | 0.35 | 0.335 | 0.3401 | 2.2673 | -0.025 (-6.82%) | 106,800 |
13 Dec 2002 | HKD | 0.38 | 0.395 | 0.3551 | 0.365 | 2.4333 | -0.035 (-8.75%) | 380,100 |