Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2002 | HKD | 5.5001 | 5.8001 | 5.5001 | 5.75 | 1.9167 | +0.25 (+4.54%) | 15,720,015 |
11 Dec 2002 | HKD | 5.25 | 5.5001 | 5.25 | 5.5001 | 1.8334 | +0.3 (+5.77%) | 13,845,013 |
10 Dec 2002 | HKD | 5.15 | 5.2001 | 5.1 | 5.2001 | 1.7334 | +0.15 (+2.97%) | 2,538,002 |
9 Dec 2002 | HKD | 5.1 | 5.1 | 5.0501 | 5.0501 | 1.6834 | -0.05 (-0.98%) | 1,323,001 |
6 Dec 2002 | HKD | 5.0501 | 5.1 | 4.9751 | 5.1 | 1.7 | +0.05 (+0.99%) | 2,556,002 |
5 Dec 2002 | HKD | 4.95 | 5.1 | 4.95 | 5.0501 | 1.6834 | +0.1 (+2.02%) | 2,596,922 |
4 Dec 2002 | HKD | 5.1 | 5.1 | 4.925 | 4.95 | 1.65 | -0.15 (-2.94%) | 1,065,001 |
3 Dec 2002 | HKD | 5 | 5.1 | 4.9751 | 5.1 | 1.7 | +0.125 (+2.51%) | 4,752,005 |
2 Dec 2002 | HKD | 4.9001 | 5 | 4.9001 | 4.9751 | 1.6584 | +0.075 (+1.53%) | 8,082,008 |
29 Nov 2002 | HKD | 5 | 5 | 4.875 | 4.9001 | 1.6334 | -0.1 (-2.00%) | 3,172,200 |
28 Nov 2002 | HKD | 5.15 | 5.15 | 5 | 5 | 1.6667 | -0.05 (-0.99%) | 1,668,002 |
27 Nov 2002 | HKD | 5.1 | 5.1 | 5 | 5.0501 | 1.6834 | -0.05 (-0.98%) | 4,296,004 |
26 Nov 2002 | HKD | 4.925 | 5.15 | 4.925 | 5.1 | 1.7 | +0.175 (+3.55%) | 12,681,012 |
25 Nov 2002 | HKD | 4.95 | 4.95 | 4.875 | 4.925 | 1.6417 | -0.025 (-0.51%) | 1,293,001 |
22 Nov 2002 | HKD | 5 | 5 | 4.925 | 4.95 | 1.65 | -0.025 (-0.50%) | 3,969,004 |
21 Nov 2002 | HKD | 4.9001 | 5 | 4.9001 | 4.9751 | 1.6584 | +0.1 (+2.05%) | 5,568,005 |
20 Nov 2002 | HKD | 4.8 | 4.875 | 4.8 | 4.875 | 1.625 | +0.1 (+2.09%) | 645,001 |
19 Nov 2002 | HKD | 4.9001 | 4.9001 | 4.7501 | 4.775 | 1.5917 | -0.075 (-1.55%) | 816,001 |
18 Nov 2002 | HKD | 5 | 5 | 4.8251 | 4.85 | 1.6167 | -0.15 (-3%) | 1,146,001 |
15 Nov 2002 | HKD | 4.775 | 5.0501 | 4.7501 | 5 | 1.6667 | +0.25 (+5.26%) | 2,418,002 |
14 Nov 2002 | HKD | 4.725 | 4.8 | 4.725 | 4.7501 | 1.5834 | +0.075 (+1.60%) | 1,032,001 |
13 Nov 2002 | HKD | 4.8 | 4.8 | 4.6751 | 4.6751 | 1.5584 | -0.125 (-2.60%) | 2,415,002 |
12 Nov 2002 | HKD | 4.875 | 4.875 | 4.775 | 4.8 | 1.6 | -0.075 (-1.54%) | 1,467,001 |
11 Nov 2002 | HKD | 5 | 5 | 4.85 | 4.875 | 1.625 | -0.025 (-0.51%) | 882,751 |
8 Nov 2002 | HKD | 4.875 | 4.95 | 4.8251 | 4.9001 | 1.6334 | +0.025 (+0.51%) | 1,692,002 |
7 Nov 2002 | HKD | 5 | 5 | 4.875 | 4.875 | 1.625 | -0.125 (-2.50%) | 870,001 |
6 Nov 2002 | HKD | 5 | 5.0501 | 4.9751 | 5 | 1.6667 | -0.05 (-0.99%) | 1,263,001 |
5 Nov 2002 | HKD | 5 | 5.0501 | 5 | 5.0501 | 1.6834 | +0.05 (+1.00%) | 1,354,501 |
4 Nov 2002 | HKD | 5 | 5.0501 | 4.95 | 5 | 1.6667 | +0.1 (+2.04%) | 720,001 |
1 Nov 2002 | HKD | 5 | 5 | 4.875 | 4.9001 | 1.6334 | -0.1 (-2.00%) | 762,001 |