Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2000 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3667 | -0.05 (-10.20%) | 50,000 |
2 Mar 2000 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4083 | 0.0 (0.0%) | 0 |
1 Mar 2000 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4083 | +0.01 (+2.08%) | 30,000 |
29 Feb 2000 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.4 | +0.03 (+6.67%) | 330,000 |
28 Feb 2000 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.375 | -0.03 (-6.25%) | 80,000 |
25 Feb 2000 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4 | 0.0 (0.0%) | 0 |
24 Feb 2000 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.4 | -0.04 (-7.69%) | 60,000 |
23 Feb 2000 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.4333 | 0.0 (0.0%) | 0 |
22 Feb 2000 | HKD | 0.52 | 0.52 | 0.47 | 0.52 | 0.4333 | -0.1 (-16.13%) | 428,000 |
21 Feb 2000 | HKD | 0.52 | 0.62 | 0.5 | 0.62 | 0.5167 | +0.04 (+6.90%) | 760,000 |
18 Feb 2000 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.4833 | 0.0 (0.0%) | 0 |
17 Feb 2000 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.4833 | 0.0 (0.0%) | 0 |
16 Feb 2000 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.4833 | -0.01 (-1.69%) | 62,000 |
15 Feb 2000 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.4917 | 0.0 (0.0%) | 0 |
14 Feb 2000 | HKD | 0.5 | 0.69 | 0.5 | 0.59 | 0.4917 | +0.06 (+11.32%) | 1,278,000 |
11 Feb 2000 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4417 | 0.0 (0.0%) | 0 |
10 Feb 2000 | HKD | 0.55 | 0.58 | 0.53 | 0.53 | 0.4417 | -0.07 (-11.67%) | 828,000 |
9 Feb 2000 | HKD | 0.46 | 0.7 | 0.46 | 0.6 | 0.5 | +0.165 (+37.93%) | 3,524,000 |
8 Feb 2000 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.3625 | -0.025 (-5.43%) | 200,000 |
7 Feb 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3833 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3833 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3833 | 0.0 (0.0%) | 0 |
2 Feb 2000 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.3833 | +0.01 (+2.22%) | 184,000 |
1 Feb 2000 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.375 | -0.015 (-3.23%) | 330,000 |
31 Jan 2000 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.3875 | 0.0 (0.0%) | 0 |
28 Jan 2000 | HKD | 0.45 | 0.48 | 0.425 | 0.465 | 0.3875 | -0.005 (-1.06%) | 2,118,000 |
27 Jan 2000 | HKD | 0.45 | 0.5 | 0.45 | 0.47 | 0.3917 | +0.03 (+6.82%) | 912,000 |
26 Jan 2000 | HKD | 0.395 | 0.445 | 0.395 | 0.44 | 0.3667 | +0.045 (+11.39%) | 602,000 |
25 Jan 2000 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.3292 | 0.0 (0.0%) | 104,000 |
24 Jan 2000 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.3292 | 0.0 (0.0%) | 0 |