Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | HKD | 1.97 | 2.025 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 21,444,000 |
22 Jan 2003 | HKD | 1.97 | 1.99 | 1.91 | 1.95 | 1.95 | -0.02 (-1.02%) | 7,238,000 |
21 Jan 2003 | HKD | 1.9 | 1.98 | 1.9 | 1.97 | 1.97 | +0.07 (+3.68%) | 9,610,000 |
20 Jan 2003 | HKD | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 1,730,000 |
17 Jan 2003 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,104,000 |
16 Jan 2003 | HKD | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,604,000 |
15 Jan 2003 | HKD | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 2,834,000 |
14 Jan 2003 | HKD | 1.98 | 1.98 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 5,144,000 |
13 Jan 2003 | HKD | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 8,476,000 |
10 Jan 2003 | HKD | 1.97 | 1.99 | 1.89 | 1.96 | 1.96 | +0.04 (+2.08%) | 24,426,000 |
9 Jan 2003 | HKD | 1.87 | 1.93 | 1.84 | 1.92 | 1.92 | +0.07 (+3.78%) | 32,076,000 |
8 Jan 2003 | HKD | 1.75 | 1.87 | 1.75 | 1.85 | 1.85 | +0.11 (+6.32%) | 23,188,000 |
7 Jan 2003 | HKD | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 9,056,000 |
6 Jan 2003 | HKD | 1.7 | 1.74 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 7,376,000 |
3 Jan 2003 | HKD | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,482,000 |
2 Jan 2003 | HKD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 992,000 |
1 Jan 2003 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
31 Dec 2002 | HKD | 1.65 | 1.7 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 2,584,000 |
30 Dec 2002 | HKD | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 2,240,000 |
27 Dec 2002 | HKD | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 3,048,000 |
26 Dec 2002 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
25 Dec 2002 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
24 Dec 2002 | HKD | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 428,000 |
23 Dec 2002 | HKD | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,448,000 |
20 Dec 2002 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 5,040,000 |
19 Dec 2002 | HKD | 1.63 | 1.71 | 1.61 | 1.7 | 1.7 | +0.07 (+4.29%) | 28,148,000 |
18 Dec 2002 | HKD | 1.75 | 1.75 | 1.61 | 1.63 | 1.63 | -0.12 (-6.86%) | 18,308,000 |
17 Dec 2002 | HKD | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | +0.08 (+4.79%) | 6,652,000 |
16 Dec 2002 | HKD | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,018,000 |
13 Dec 2002 | HKD | 1.67 | 1.7 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,036,000 |