Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2002 | HKD | 0.44 | 0.47 | 0.435 | 0.435 | 2.9 | -0.005 (-1.14%) | 1,445,401 |
30 Oct 2002 | HKD | 0.455 | 0.47 | 0.4301 | 0.44 | 2.9333 | -0.01 (-2.22%) | 1,284,001 |
29 Oct 2002 | HKD | 0.4901 | 0.5201 | 0.4451 | 0.45 | 3 | -0.05 (-10%) | 2,158,502 |
28 Oct 2002 | HKD | 0.56 | 0.56 | 0.5 | 0.5 | 3.3333 | -0.06 (-10.71%) | 1,684,802 |
25 Oct 2002 | HKD | 0.59 | 0.62 | 0.5501 | 0.56 | 3.7333 | -0.03 (-5.08%) | 4,017,604 |
24 Oct 2002 | HKD | 0.56 | 0.6101 | 0.53 | 0.59 | 3.9333 | +0.02 (+3.51%) | 5,162,105 |
23 Oct 2002 | HKD | 0.485 | 0.57 | 0.4751 | 0.57 | 3.8 | +0.09 (+18.75%) | 10,396,960 |
22 Oct 2002 | HKD | 0.435 | 0.485 | 0.35 | 0.48 | 3.2 | +0.05 (+11.63%) | 5,633,555 |
21 Oct 2002 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 2.8667 | 0.0 (0.0%) | 0 |
18 Oct 2002 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 2.8667 | 0.0 (0.0%) | 0 |
17 Oct 2002 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 2.8667 | +0.005 (+1.18%) | 0 |
16 Oct 2002 | HKD | 0.42 | 0.425 | 0.4151 | 0.425 | 2.8333 | +0.005 (+1.19%) | 63,900 |
15 Oct 2002 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 2.8 | +0.02 (+5%) | 187,500 |
14 Oct 2002 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 2.6667 | -0 (-0.02%) | 0 |
11 Oct 2002 | HKD | 0.38 | 0.4001 | 0.38 | 0.4001 | 2.6673 | -0.01 (-2.41%) | 33,300 |
10 Oct 2002 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 2.7333 | +0.005 (+1.23%) | 0 |
9 Oct 2002 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 2.7 | +0.005 (+1.22%) | 300 |
8 Oct 2002 | HKD | 0.3851 | 0.4001 | 0.38 | 0.4001 | 2.6673 | +0.02 (+5.29%) | 39,600 |
7 Oct 2002 | HKD | 0.42 | 0.42 | 0.38 | 0.38 | 2.5333 | -0.02 (-5.02%) | 31,800 |
4 Oct 2002 | HKD | 0.39 | 0.4001 | 0.39 | 0.4001 | 2.6673 | +0.01 (+2.59%) | 50,100 |
3 Oct 2002 | HKD | 0.405 | 0.405 | 0.3851 | 0.39 | 2.6 | -0.01 (-2.52%) | 107,100 |
2 Oct 2002 | HKD | 0.41 | 0.41 | 0.4001 | 0.4001 | 2.6673 | -0.01 (-2.41%) | 34,500 |
1 Oct 2002 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 2.7333 | 0.0 (0.0%) | 0 |
30 Sep 2002 | HKD | 0.41 | 0.41 | 0.4001 | 0.41 | 2.7333 | -0.015 (-3.53%) | 78,000 |
27 Sep 2002 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 2.8333 | -0.005 (-1.19%) | 47,400 |
26 Sep 2002 | HKD | 0.41 | 0.4301 | 0.41 | 0.4301 | 2.8673 | +0.005 (+1.20%) | 4,500 |
25 Sep 2002 | HKD | 0.4301 | 0.4301 | 0.42 | 0.425 | 2.8333 | -0.005 (-1.19%) | 32,100 |
24 Sep 2002 | HKD | 0.4301 | 0.435 | 0.425 | 0.4301 | 2.8673 | -0.005 (-1.13%) | 65,400 |
23 Sep 2002 | HKD | 0.435 | 0.44 | 0.4301 | 0.435 | 2.9 | +0.01 (+2.35%) | 47,700 |
20 Sep 2002 | HKD | 0.41 | 0.435 | 0.41 | 0.425 | 2.8333 | -0.015 (-3.41%) | 24,300 |