Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2002 | HKD | 1.73 | 1.73 | 1.71 | 1.73 | 1.1533 | 0.0 (0.0%) | 460,000 |
17 Dec 2002 | HKD | 1.76 | 1.76 | 1.73 | 1.73 | 1.1533 | -0.02 (-1.14%) | 900,000 |
16 Dec 2002 | HKD | 1.76 | 1.77 | 1.75 | 1.75 | 1.1667 | -0.01 (-0.57%) | 734,000 |
13 Dec 2002 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.1733 | 0.0 (0.0%) | 50,000 |
12 Dec 2002 | HKD | 1.75 | 1.76 | 1.75 | 1.76 | 1.1733 | +0.02 (+1.15%) | 130,000 |
11 Dec 2002 | HKD | 1.75 | 1.75 | 1.74 | 1.74 | 1.16 | -0.01 (-0.57%) | 130,000 |
10 Dec 2002 | HKD | 1.75 | 1.76 | 1.75 | 1.75 | 1.1667 | -0.02 (-1.13%) | 70,000 |
9 Dec 2002 | HKD | 1.83 | 1.83 | 1.77 | 1.77 | 1.18 | -0.03 (-1.67%) | 110,000 |
6 Dec 2002 | HKD | 1.82 | 1.82 | 1.79 | 1.8 | 1.2 | 0.0 (0.0%) | 452,000 |
5 Dec 2002 | HKD | 1.78 | 1.85 | 1.78 | 1.8 | 1.2 | +0.02 (+1.12%) | 892,000 |
4 Dec 2002 | HKD | 1.78 | 1.82 | 1.78 | 1.78 | 1.1867 | -0.04 (-2.20%) | 166,000 |
3 Dec 2002 | HKD | 1.85 | 1.85 | 1.82 | 1.82 | 1.2133 | -0.03 (-1.62%) | 362,000 |
2 Dec 2002 | HKD | 1.85 | 1.87 | 1.84 | 1.85 | 1.2333 | 0.0 (0.0%) | 430,000 |
29 Nov 2002 | HKD | 1.86 | 1.88 | 1.85 | 1.85 | 1.2333 | -0.08 (-4.15%) | 630,000 |
28 Nov 2002 | HKD | 1.82 | 1.96 | 1.81 | 1.93 | 1.2867 | +0.13 (+7.22%) | 3,884,000 |
27 Nov 2002 | HKD | 1.81 | 1.83 | 1.8 | 1.8 | 1.2 | -0.01 (-0.55%) | 426,000 |
26 Nov 2002 | HKD | 1.73 | 1.84 | 1.73 | 1.81 | 1.2067 | +0.1 (+5.85%) | 2,054,000 |
25 Nov 2002 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.14 | 0.0 (0.0%) | 0 |
22 Nov 2002 | HKD | 1.72 | 1.73 | 1.71 | 1.71 | 1.14 | +0.02 (+1.18%) | 330,000 |
21 Nov 2002 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.1267 | -0.04 (-2.31%) | 164,000 |
20 Nov 2002 | HKD | 1.7 | 1.73 | 1.69 | 1.73 | 1.1533 | 0.0 (0.0%) | 120,000 |
19 Nov 2002 | HKD | 1.7 | 1.73 | 1.69 | 1.73 | 1.1533 | +0.01 (+0.58%) | 58,000 |
18 Nov 2002 | HKD | 1.69 | 1.72 | 1.69 | 1.72 | 1.1467 | -0.04 (-2.27%) | 60,000 |
15 Nov 2002 | HKD | 1.68 | 1.8 | 1.68 | 1.76 | 1.1733 | +0.09 (+5.39%) | 1,796,000 |
14 Nov 2002 | HKD | 1.64 | 1.67 | 1.64 | 1.67 | 1.1133 | +0.04 (+2.45%) | 332,000 |
13 Nov 2002 | HKD | 1.67 | 1.67 | 1.63 | 1.63 | 1.0867 | -0.04 (-2.40%) | 1,056,000 |
12 Nov 2002 | HKD | 1.69 | 1.69 | 1.67 | 1.67 | 1.1133 | -0.01 (-0.60%) | 328,000 |
11 Nov 2002 | HKD | 1.75 | 1.75 | 1.66 | 1.68 | 1.12 | -0.07 (-4.00%) | 1,734,000 |
8 Nov 2002 | HKD | 1.78 | 1.78 | 1.71 | 1.75 | 1.1667 | -0.04 (-2.23%) | 1,825,000 |
7 Nov 2002 | HKD | 1.64 | 1.8 | 1.61 | 1.79 | 1.1933 | +0.19 (+11.88%) | 9,826,000 |