Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2002 | HKD | 0.08 | 0.087 | 0.075 | 0.075 | 0.375 | 0.0 (0.0%) | 238,400 |
11 Dec 2002 | HKD | 0.062 | 0.075 | 0.062 | 0.075 | 0.375 | +0.014 (+22.95%) | 579,200 |
10 Dec 2002 | HKD | 0.06 | 0.062 | 0.06 | 0.061 | 0.305 | +0.002 (+3.39%) | 513,600 |
9 Dec 2002 | HKD | 0.056 | 0.059 | 0.056 | 0.059 | 0.295 | +0.004 (+7.27%) | 486,400 |
6 Dec 2002 | HKD | 0.055 | 0.06 | 0.055 | 0.055 | 0.275 | +0.001 (+1.85%) | 56,000 |
5 Dec 2002 | HKD | 0.054 | 0.059 | 0.054 | 0.054 | 0.27 | -0.004 (-6.90%) | 126,400 |
4 Dec 2002 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.29 | 0.0 (0.0%) | 0 |
3 Dec 2002 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.29 | +0.006 (+11.54%) | 176,000 |
2 Dec 2002 | HKD | 0.042 | 0.052 | 0.042 | 0.052 | 0.26 | -0.001 (-1.89%) | 449,600 |
29 Nov 2002 | HKD | 0.048 | 0.053 | 0.046 | 0.053 | 0.265 | +0.005 (+10.42%) | 662,400 |
28 Nov 2002 | HKD | 0.046 | 0.048 | 0.046 | 0.048 | 0.24 | +0.002 (+4.35%) | 121,600 |
27 Nov 2002 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.23 | 0.0 (0.0%) | 80,000 |
26 Nov 2002 | HKD | 0.035 | 0.046 | 0.035 | 0.046 | 0.23 | +0.004 (+9.52%) | 80,000 |
25 Nov 2002 | HKD | 0.041 | 0.042 | 0.041 | 0.042 | 0.21 | +0.002 (+5%) | 54,400 |
22 Nov 2002 | HKD | 0.044 | 0.05 | 0.034 | 0.04 | 0.2 | -0.004 (-9.09%) | 606,400 |
21 Nov 2002 | HKD | 0.04 | 0.044 | 0.036 | 0.044 | 0.22 | -0.001 (-2.22%) | 180,800 |
20 Nov 2002 | HKD | 0.055 | 0.055 | 0.045 | 0.045 | 0.225 | -0.015 (-25%) | 32,000 |
19 Nov 2002 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | 0.0 (0.0%) | 0 |
18 Nov 2002 | HKD | 0.06 | 0.06 | 0.057 | 0.06 | 0.3 | 0.0 (0.0%) | 102,400 |
15 Nov 2002 | HKD | 0.057 | 0.064 | 0.055 | 0.06 | 0.3 | +0.004 (+7.14%) | 760,000 |
14 Nov 2002 | HKD | 0.054 | 0.056 | 0.05 | 0.056 | 0.28 | +0.004 (+7.69%) | 1,102,400 |
13 Nov 2002 | HKD | 0.055 | 0.056 | 0.045 | 0.052 | 0.26 | -0.001 (-1.89%) | 1,588,800 |
12 Nov 2002 | HKD | 0.052 | 0.057 | 0.052 | 0.053 | 0.265 | +0.001 (+1.92%) | 1,572,800 |
11 Nov 2002 | HKD | 0.042 | 0.06 | 0.042 | 0.052 | 0.26 | +0.01 (+23.81%) | 1,272,000 |
8 Nov 2002 | HKD | 0.042 | 0.046 | 0.041 | 0.042 | 0.21 | +0.002 (+5%) | 1,044,800 |
7 Nov 2002 | HKD | 0.028 | 0.042 | 0.028 | 0.04 | 0.2 | +0.016 (+66.67%) | 900,800 |
6 Nov 2002 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.12 | +0.001 (+4.35%) | 16,000 |
5 Nov 2002 | HKD | 0.023 | 0.023 | 0.023 | 0.023 | 0.115 | 0.0 (0.0%) | 0 |
4 Nov 2002 | HKD | 0.02 | 0.023 | 0.016 | 0.023 | 0.115 | +0.003 (+15%) | 224,000 |
1 Nov 2002 | HKD | 0.02 | 0.02 | 0.02 | 0.02 | 0.1 | 0.0 (0.0%) | 0 |