Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2002 | HKD | 5 | 5.0501 | 4.85 | 5 | 1.6667 | 0.0 (0.0%) | 3,684,004 |
30 Oct 2002 | HKD | 5.0501 | 5.0501 | 5 | 5 | 1.6667 | -0.1 (-1.96%) | 1,725,002 |
29 Oct 2002 | HKD | 5.15 | 5.3 | 5.0501 | 5.1 | 1.7 | -0.05 (-0.97%) | 7,182,007 |
28 Oct 2002 | HKD | 4.925 | 5.2001 | 4.9001 | 5.15 | 1.7167 | +0.25 (+5.10%) | 5,046,005 |
25 Oct 2002 | HKD | 4.7501 | 4.95 | 4.725 | 4.9001 | 1.6334 | +0.125 (+2.62%) | 7,986,008 |
24 Oct 2002 | HKD | 4.775 | 4.8251 | 4.725 | 4.775 | 1.5917 | +0.05 (+1.06%) | 6,762,006 |
23 Oct 2002 | HKD | 4.7 | 4.775 | 4.6751 | 4.725 | 1.575 | 0.0 (0.0%) | 6,471,006 |
22 Oct 2002 | HKD | 4.95 | 4.9751 | 4.65 | 4.725 | 1.575 | -0.2 (-4.06%) | 2,442,002 |
21 Oct 2002 | HKD | 4.8 | 4.95 | 4.775 | 4.925 | 1.6417 | +0.175 (+3.68%) | 17,451,017 |
18 Oct 2002 | HKD | 4.8 | 4.8 | 4.65 | 4.7501 | 1.5834 | +0.175 (+3.83%) | 18,870,018 |
17 Oct 2002 | HKD | 4.5251 | 4.65 | 4.5251 | 4.575 | 1.525 | +0.075 (+1.67%) | 5,862,006 |
16 Oct 2002 | HKD | 4.425 | 4.55 | 4.425 | 4.5 | 1.5 | +0.075 (+1.69%) | 1,971,002 |
15 Oct 2002 | HKD | 4.5 | 4.5 | 4.325 | 4.425 | 1.475 | -0.005 (-0.11%) | 2,277,002 |
14 Oct 2002 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 1.4767 | +0.005 (+0.11%) | 0 |
11 Oct 2002 | HKD | 4.55 | 4.575 | 4.425 | 4.425 | 1.475 | -0.125 (-2.75%) | 3,375,003 |
10 Oct 2002 | HKD | 4.6001 | 4.6001 | 4.55 | 4.55 | 1.5167 | -0.05 (-1.09%) | 2,241,002 |
9 Oct 2002 | HKD | 4.6001 | 4.625 | 4.6001 | 4.6001 | 1.5334 | 0.0 (0.0%) | 847,801 |
8 Oct 2002 | HKD | 4.55 | 4.625 | 4.55 | 4.6001 | 1.5334 | +0.025 (+0.55%) | 1,887,002 |
7 Oct 2002 | HKD | 4.7 | 4.7 | 4.55 | 4.575 | 1.525 | -0.025 (-0.55%) | 2,109,002 |
4 Oct 2002 | HKD | 4.7 | 4.7 | 4.6001 | 4.6001 | 1.5334 | -0.025 (-0.54%) | 1,239,001 |
3 Oct 2002 | HKD | 4.725 | 4.725 | 4.6001 | 4.625 | 1.5417 | -0.025 (-0.54%) | 594,001 |
2 Oct 2002 | HKD | 4.8 | 4.8251 | 4.625 | 4.65 | 1.55 | -0.03 (-0.64%) | 279,000 |
1 Oct 2002 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 1.56 | +0.005 (+0.10%) | 0 |
30 Sep 2002 | HKD | 4.8 | 4.8 | 4.625 | 4.6751 | 1.5584 | -0.125 (-2.60%) | 1,056,001 |
27 Sep 2002 | HKD | 4.9001 | 4.9001 | 4.7501 | 4.8 | 1.6 | -0.05 (-1.03%) | 384,000 |
26 Sep 2002 | HKD | 4.8 | 4.875 | 4.8 | 4.85 | 1.6167 | +0.05 (+1.04%) | 1,737,002 |
25 Sep 2002 | HKD | 4.875 | 4.875 | 4.7501 | 4.8 | 1.6 | -0.075 (-1.54%) | 3,861,004 |
24 Sep 2002 | HKD | 4.8251 | 4.9001 | 4.775 | 4.875 | 1.625 | +0.05 (+1.03%) | 3,087,003 |
23 Sep 2002 | HKD | 4.6751 | 4.8251 | 4.6751 | 4.8251 | 1.6084 | +0.15 (+3.21%) | 1,779,002 |
20 Sep 2002 | HKD | 4.55 | 4.6751 | 4.5251 | 4.6751 | 1.5584 | +0.1 (+2.19%) | 1,788,002 |