Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2000 | HKD | 0.35 | 0.39 | 0.35 | 0.37 | 0.3083 | +0.02 (+5.71%) | 2,176,000 |
17 Apr 2000 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 0.2917 | 0.0 (0.0%) | 3,570,000 |
14 Apr 2000 | HKD | 0.36 | 0.37 | 0.34 | 0.35 | 0.2917 | -0.01 (-2.78%) | 1,702,000 |
13 Apr 2000 | HKD | 0.35 | 0.37 | 0.35 | 0.36 | 0.3 | -0.01 (-2.70%) | 960,000 |
12 Apr 2000 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.3083 | +0.01 (+2.78%) | 610,000 |
11 Apr 2000 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 0.3 | -0.02 (-5.26%) | 510,000 |
10 Apr 2000 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3167 | 0.0 (0.0%) | 0 |
7 Apr 2000 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3167 | -0.02 (-5%) | 50,000 |
6 Apr 2000 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.3333 | -0.06 (-13.04%) | 120,000 |
5 Apr 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3833 | 0.0 (0.0%) | 20,000 |
4 Apr 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3833 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3833 | -0.01 (-2.13%) | 200,000 |
31 Mar 2000 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.3917 | -0.02 (-4.08%) | 650,000 |
30 Mar 2000 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4083 | 0.0 (0.0%) | 0 |
29 Mar 2000 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.4083 | -0.02 (-3.92%) | 640,000 |
28 Mar 2000 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.425 | 0.0 (0.0%) | 0 |
27 Mar 2000 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.425 | +0.03 (+6.25%) | 522,000 |
24 Mar 2000 | HKD | 0.34 | 0.5 | 0.34 | 0.48 | 0.4 | +0.12 (+33.33%) | 478,000 |
23 Mar 2000 | HKD | 0.42 | 0.44 | 0.36 | 0.36 | 0.3 | -0.085 (-19.10%) | 10,000 |
22 Mar 2000 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.3708 | 0.0 (0.0%) | 0 |
21 Mar 2000 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.3708 | +0.015 (+3.49%) | 30,000 |
20 Mar 2000 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.3583 | 0.0 (0.0%) | 0 |
17 Mar 2000 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.3583 | 0.0 (0.0%) | 0 |
16 Mar 2000 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.3583 | 0.0 (0.0%) | 0 |
15 Mar 2000 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.3583 | +0.02 (+4.88%) | 40,000 |
14 Mar 2000 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3417 | 0.0 (0.0%) | 0 |
13 Mar 2000 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3417 | 0.0 (0.0%) | 0 |
10 Mar 2000 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3417 | 0.0 (0.0%) | 12,000 |
9 Mar 2000 | HKD | 0.43 | 0.46 | 0.41 | 0.41 | 0.3417 | 0.0 (0.0%) | 290,000 |
8 Mar 2000 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.3417 | -0.01 (-2.38%) | 132,000 |