Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2003 | HKD | 1.09 | 1.11 | 1.09 | 1.1 | 0.55 | +0.01 (+0.92%) | 389,000 |
20 Jan 2003 | HKD | 1.1 | 1.11 | 1.09 | 1.09 | 0.545 | -0.01 (-0.91%) | 291,500 |
17 Jan 2003 | HKD | 1.1 | 1.12 | 1.1 | 1.1 | 0.55 | -0.02 (-1.79%) | 159,056 |
16 Jan 2003 | HKD | 1.11 | 1.12 | 1.1 | 1.12 | 0.56 | -0.01 (-0.88%) | 216,915 |
15 Jan 2003 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 0.565 | -0.02 (-1.74%) | 189,000 |
14 Jan 2003 | HKD | 1.14 | 1.17 | 1.13 | 1.15 | 0.575 | 0.0 (0.0%) | 643,007 |
13 Jan 2003 | HKD | 1.1 | 1.15 | 1.1 | 1.15 | 0.575 | +0.04 (+3.60%) | 445,114 |
10 Jan 2003 | HKD | 1.12 | 1.15 | 1.11 | 1.11 | 0.555 | -0.01 (-0.89%) | 259,033 |
9 Jan 2003 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 0.56 | 0.0 (0.0%) | 234,500 |
8 Jan 2003 | HKD | 1.1 | 1.15 | 1.08 | 1.12 | 0.56 | +0.02 (+1.82%) | 718,500 |
7 Jan 2003 | HKD | 1.07 | 1.13 | 1.07 | 1.1 | 0.55 | -0.01 (-0.90%) | 188,811 |
6 Jan 2003 | HKD | 1.05 | 1.11 | 1.05 | 1.11 | 0.555 | -0.01 (-0.89%) | 178,039 |
3 Jan 2003 | HKD | 1.1 | 1.12 | 1.09 | 1.12 | 0.56 | +0.04 (+3.70%) | 179,900 |
2 Jan 2003 | HKD | 1.06 | 1.09 | 1.04 | 1.08 | 0.54 | +0.02 (+1.89%) | 149,500 |
1 Jan 2003 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.53 | 0.0 (0.0%) | 0 |
31 Dec 2002 | HKD | 1.05 | 1.06 | 1.03 | 1.06 | 0.53 | -0.01 (-0.93%) | 105,500 |
30 Dec 2002 | HKD | 1.1 | 1.1 | 1.05 | 1.07 | 0.535 | -0.06 (-5.31%) | 251,532 |
27 Dec 2002 | HKD | 1.11 | 1.13 | 1.11 | 1.13 | 0.565 | -0.01 (-0.88%) | 101,511 |
26 Dec 2002 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.57 | 0.0 (0.0%) | 0 |
25 Dec 2002 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.57 | 0.0 (0.0%) | 0 |
24 Dec 2002 | HKD | 1.12 | 1.16 | 1.12 | 1.14 | 0.57 | 0.0 (0.0%) | 14,000 |
23 Dec 2002 | HKD | 1.14 | 1.14 | 1.12 | 1.14 | 0.57 | 0.0 (0.0%) | 128,500 |
20 Dec 2002 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 0.57 | -0.01 (-0.87%) | 196,000 |
19 Dec 2002 | HKD | 1.13 | 1.15 | 1.1 | 1.15 | 0.575 | 0.0 (0.0%) | 105,467 |
18 Dec 2002 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 0.575 | -0.01 (-0.86%) | 365,000 |
17 Dec 2002 | HKD | 1.16 | 1.17 | 1.15 | 1.16 | 0.58 | -0.01 (-0.85%) | 258,578 |
16 Dec 2002 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 0.585 | -0.03 (-2.50%) | 107,174 |
13 Dec 2002 | HKD | 1.18 | 1.2 | 1.16 | 1.2 | 0.6 | 0.0 (0.0%) | 306,005 |
12 Dec 2002 | HKD | 1.15 | 1.21 | 1.15 | 1.2 | 0.6 | +0.05 (+4.35%) | 576,506 |
11 Dec 2002 | HKD | 1.16 | 1.17 | 1.15 | 1.15 | 0.575 | -0.04 (-3.36%) | 631,500 |