Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2003 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.3 | +0.04 (+2.09%) | 40,000 |
29 Jan 2003 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.2733 | -0.02 (-1.04%) | 10,000 |
28 Jan 2003 | HKD | 1.95 | 1.95 | 1.93 | 1.93 | 1.2867 | +0.03 (+1.58%) | 40,000 |
27 Jan 2003 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 1.2667 | -0.125 (-6.17%) | 58,000 |
24 Jan 2003 | HKD | 2.075 | 2.075 | 1.99 | 2.025 | 1.35 | -0.05 (-2.41%) | 516,000 |
23 Jan 2003 | HKD | 2.05 | 2.075 | 2.05 | 2.075 | 1.3833 | +0.025 (+1.22%) | 1,428,000 |
22 Jan 2003 | HKD | 2.025 | 2.075 | 2.025 | 2.05 | 1.3667 | +0.05 (+2.50%) | 908,000 |
21 Jan 2003 | HKD | 1.97 | 2.05 | 1.97 | 2 | 1.3333 | +0.03 (+1.52%) | 772,000 |
20 Jan 2003 | HKD | 1.96 | 1.97 | 1.95 | 1.97 | 1.3133 | -0.01 (-0.51%) | 230,000 |
17 Jan 2003 | HKD | 2 | 2.025 | 1.98 | 1.98 | 1.32 | -0.045 (-2.22%) | 480,000 |
16 Jan 2003 | HKD | 1.91 | 2.1 | 1.91 | 2.025 | 1.35 | +0.115 (+6.02%) | 2,202,000 |
15 Jan 2003 | HKD | 1.96 | 1.96 | 1.91 | 1.91 | 1.2733 | -0.06 (-3.05%) | 328,000 |
14 Jan 2003 | HKD | 1.98 | 1.98 | 1.94 | 1.97 | 1.3133 | -0.01 (-0.51%) | 696,000 |
13 Jan 2003 | HKD | 1.89 | 1.98 | 1.89 | 1.98 | 1.32 | +0.09 (+4.76%) | 1,414,000 |
10 Jan 2003 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 1.26 | +0.02 (+1.07%) | 596,000 |
9 Jan 2003 | HKD | 1.9 | 1.9 | 1.85 | 1.87 | 1.2467 | -0.01 (-0.53%) | 798,000 |
8 Jan 2003 | HKD | 1.84 | 1.91 | 1.84 | 1.88 | 1.2533 | +0.04 (+2.17%) | 912,000 |
7 Jan 2003 | HKD | 1.86 | 1.86 | 1.8 | 1.84 | 1.2267 | 0.0 (0.0%) | 140,000 |
6 Jan 2003 | HKD | 1.78 | 1.84 | 1.78 | 1.84 | 1.2267 | +0.04 (+2.22%) | 12,000 |
3 Jan 2003 | HKD | 1.78 | 1.82 | 1.78 | 1.8 | 1.2 | +0.05 (+2.86%) | 130,000 |
2 Jan 2003 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.1667 | 0.0 (0.0%) | 0 |
1 Jan 2003 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.1667 | 0.0 (0.0%) | 0 |
31 Dec 2002 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.1667 | 0.0 (0.0%) | 0 |
30 Dec 2002 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.1667 | -0.02 (-1.13%) | 160,000 |
27 Dec 2002 | HKD | 1.77 | 1.77 | 1.75 | 1.77 | 1.18 | 0.0 (0.0%) | 68,000 |
26 Dec 2002 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.18 | 0.0 (0.0%) | 0 |
25 Dec 2002 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.18 | 0.0 (0.0%) | 0 |
24 Dec 2002 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.18 | +0.02 (+1.14%) | 30,000 |
23 Dec 2002 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.1667 | 0.0 (0.0%) | 10,000 |
20 Dec 2002 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.1667 | -0.01 (-0.57%) | 58,000 |