Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2002 | HKD | 1.55 | 1.55 | 1.49 | 1.49 | 1.3262 | -0.06 (-3.87%) | 5,940,006 |
10 Dec 2002 | HKD | 1.51 | 1.56 | 1.5 | 1.55 | 1.3796 | +0.01 (+0.65%) | 18,051,102 |
9 Dec 2002 | HKD | 1.46 | 1.54 | 1.46 | 1.54 | 1.3707 | +0.09 (+6.21%) | 14,339,706 |
6 Dec 2002 | HKD | 1.44 | 1.45 | 1.43 | 1.45 | 1.2905 | 0.0 (0.0%) | 2,102,486 |
5 Dec 2002 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 1.2905 | -0.01 (-0.68%) | 3,976,000 |
4 Dec 2002 | HKD | 1.54 | 1.54 | 1.44 | 1.46 | 1.2995 | -0.11 (-7.01%) | 9,060,260 |
3 Dec 2002 | HKD | 1.53 | 1.59 | 1.53 | 1.57 | 1.3974 | +0.04 (+2.61%) | 10,528,260 |
2 Dec 2002 | HKD | 1.51 | 1.55 | 1.51 | 1.53 | 1.3618 | 0.0 (0.0%) | 3,675,960 |
29 Nov 2002 | HKD | 1.56 | 1.57 | 1.5 | 1.53 | 1.3618 | -0.03 (-1.92%) | 4,646,773 |
28 Nov 2002 | HKD | 1.57 | 1.59 | 1.55 | 1.56 | 1.3885 | +0.03 (+1.96%) | 19,938,706 |
27 Nov 2002 | HKD | 1.5 | 1.56 | 1.48 | 1.53 | 1.3618 | +0.02 (+1.32%) | 17,726,529 |
26 Nov 2002 | HKD | 1.5 | 1.62 | 1.5 | 1.51 | 1.344 | +0.01 (+0.67%) | 46,636,812 |
25 Nov 2002 | HKD | 1.41 | 1.51 | 1.4 | 1.5 | 1.3351 | +0.09 (+6.38%) | 25,241,238 |
22 Nov 2002 | HKD | 1.38 | 1.42 | 1.36 | 1.41 | 1.2549 | +0.05 (+3.68%) | 10,539,676 |
21 Nov 2002 | HKD | 1.38 | 1.39 | 1.34 | 1.36 | 1.2104 | 0.0 (0.0%) | 2,394,767 |
20 Nov 2002 | HKD | 1.37 | 1.37 | 1.36 | 1.36 | 1.2104 | 0.0 (0.0%) | 1,242,043 |
19 Nov 2002 | HKD | 1.36 | 1.38 | 1.35 | 1.36 | 1.2104 | 0.0 (0.0%) | 1,790,120 |
18 Nov 2002 | HKD | 1.39 | 1.41 | 1.36 | 1.36 | 1.2104 | -0.03 (-2.16%) | 2,859,851 |
15 Nov 2002 | HKD | 1.36 | 1.4 | 1.36 | 1.39 | 1.2371 | +0.04 (+2.96%) | 6,078,280 |
14 Nov 2002 | HKD | 1.33 | 1.36 | 1.33 | 1.35 | 1.2015 | +0.03 (+2.27%) | 3,497,200 |
13 Nov 2002 | HKD | 1.34 | 1.35 | 1.31 | 1.32 | 1.1748 | 0.0 (0.0%) | 4,527,629 |
12 Nov 2002 | HKD | 1.32 | 1.35 | 1.3 | 1.32 | 1.1748 | -0.03 (-2.22%) | 3,026,280 |
11 Nov 2002 | HKD | 1.4 | 1.41 | 1.35 | 1.35 | 1.2015 | -0.06 (-4.26%) | 4,494,693 |
8 Nov 2002 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 1.2549 | 0.0 (0.0%) | 2,617,924 |
7 Nov 2002 | HKD | 1.4 | 1.44 | 1.39 | 1.41 | 1.2549 | +0.01 (+0.71%) | 5,286,853 |
6 Nov 2002 | HKD | 1.44 | 1.44 | 1.4 | 1.4 | 1.246 | -0.03 (-2.10%) | 3,499,537 |
5 Nov 2002 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.2727 | -0.01 (-0.69%) | 6,612,320 |
4 Nov 2002 | HKD | 1.41 | 1.45 | 1.41 | 1.44 | 1.2816 | +0.06 (+4.35%) | 7,874,846 |
1 Nov 2002 | HKD | 1.39 | 1.43 | 1.38 | 1.38 | 1.2282 | -0.02 (-1.43%) | 6,012,000 |
31 Oct 2002 | HKD | 1.44 | 1.46 | 1.38 | 1.4 | 1.246 | -0.03 (-2.10%) | 10,736,160 |