Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2000 | HKD | 3.746 | 3.7881 | 3.6829 | 3.746 | 3.0049 | +0.084 (+2.30%) | 2,364,313 |
8 Mar 2000 | HKD | 3.7039 | 3.7039 | 3.6197 | 3.6618 | 2.9374 | -0.063 (-1.70%) | 959,899 |
7 Mar 2000 | HKD | 3.7881 | 3.7881 | 3.6197 | 3.725 | 2.9881 | +0.021 (+0.57%) | 5,056,297 |
6 Mar 2000 | HKD | 3.6618 | 3.8091 | 3.6197 | 3.7039 | 2.9712 | +0.105 (+2.92%) | 5,382,912 |
3 Mar 2000 | HKD | 3.4261 | 3.5987 | 3.3461 | 3.5987 | 2.8868 | +0.21 (+6.21%) | 9,362,128 |
2 Mar 2000 | HKD | 3.2409 | 3.4093 | 3.1988 | 3.3882 | 2.7179 | +0.189 (+5.92%) | 6,069,551 |
1 Mar 2000 | HKD | 3.2409 | 3.283 | 3.1147 | 3.1988 | 2.566 | -0.042 (-1.30%) | 1,004,777 |
29 Feb 2000 | HKD | 3.2409 | 3.283 | 3.1778 | 3.2409 | 2.5997 | +0.063 (+1.99%) | 1,007,270 |
28 Feb 2000 | HKD | 3.5776 | 3.5776 | 2.7358 | 3.1778 | 2.5491 | -0.337 (-9.58%) | 44,006,742 |
25 Feb 2000 | HKD | 3.5145 | 3.5145 | 3.5145 | 3.5145 | 2.8192 | 0.0 (0.0%) | 0 |
24 Feb 2000 | HKD | 3.283 | 3.5355 | 3.1988 | 3.5145 | 2.8192 | +0.274 (+8.44%) | 9,564,081 |
23 Feb 2000 | HKD | 2.9884 | 3.262 | 2.9884 | 3.2409 | 2.5997 | +0.295 (+10.00%) | 4,418,526 |
22 Feb 2000 | HKD | 3.0305 | 3.0305 | 2.6938 | 2.9463 | 2.3634 | -0.084 (-2.78%) | 1,927,277 |
21 Feb 2000 | HKD | 3.0894 | 3.1567 | 3.0305 | 3.0305 | 2.431 | -0.168 (-5.26%) | 1,254,600 |
18 Feb 2000 | HKD | 3.0305 | 3.283 | 2.9673 | 3.1988 | 2.566 | +0.232 (+7.80%) | 3,476,080 |
17 Feb 2000 | HKD | 3.0305 | 3.1357 | 2.9463 | 2.9673 | 2.3803 | -0.063 (-2.09%) | 2,129,230 |
16 Feb 2000 | HKD | 3.0305 | 3.0515 | 2.9673 | 3.0305 | 2.431 | +0.084 (+2.86%) | 2,231,453 |
15 Feb 2000 | HKD | 2.9631 | 3.1147 | 2.8621 | 2.9463 | 2.3634 | +0.021 (+0.72%) | 1,660,500 |
14 Feb 2000 | HKD | 3.1567 | 3.3672 | 2.8621 | 2.9252 | 2.3465 | -0.19 (-6.08%) | 3,968,246 |
11 Feb 2000 | HKD | 2.7569 | 3.283 | 2.7569 | 3.1147 | 2.4985 | +0.484 (+18.40%) | 5,854,135 |
10 Feb 2000 | HKD | 2.2729 | 2.6938 | 2.2729 | 2.6306 | 2.1102 | +0.4 (+17.92%) | 4,682,311 |
9 Feb 2000 | HKD | 2.2308 | 2.2729 | 2.1887 | 2.2308 | 1.7895 | +0.042 (+1.92%) | 1,874,919 |
8 Feb 2000 | HKD | 2.2729 | 2.2729 | 2.1887 | 2.1887 | 1.7557 | 0.0 (0.0%) | 456,264 |
7 Feb 2000 | HKD | 2.1887 | 2.1887 | 2.1887 | 2.1887 | 1.7557 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 2.1887 | 2.1887 | 2.1887 | 2.1887 | 1.7557 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 2.2055 | 2.2308 | 2.1887 | 2.1887 | 1.7557 | -0.021 (-0.95%) | 396,426 |
2 Feb 2000 | HKD | 2.2729 | 2.2939 | 2.2097 | 2.2097 | 1.7726 | -0.042 (-1.87%) | 1,087,054 |
1 Feb 2000 | HKD | 2.1887 | 2.2518 | 2.1676 | 2.2518 | 1.8063 | +0.084 (+3.88%) | 309,162 |
31 Jan 2000 | HKD | 2.1887 | 2.1887 | 2.1466 | 2.1676 | 1.7388 | -0.063 (-2.83%) | 386,453 |
28 Jan 2000 | HKD | 2.2729 | 2.2939 | 2.1887 | 2.2308 | 1.7895 | -0.042 (-1.85%) | 466,236 |