Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2000 | HKD | 0.395 | 0.395 | 0.375 | 0.395 | 0.3292 | +0.01 (+2.60%) | 344,000 |
20 Jan 2000 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.3208 | 0.0 (0.0%) | 0 |
19 Jan 2000 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.3208 | 0.0 (0.0%) | 0 |
18 Jan 2000 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.3208 | 0.0 (0.0%) | 100,000 |
17 Jan 2000 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.3208 | +0.005 (+1.32%) | 4,000 |
14 Jan 2000 | HKD | 0.395 | 0.4 | 0.38 | 0.38 | 0.3167 | 0.0 (0.0%) | 402,000 |
13 Jan 2000 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 0.3167 | -0.01 (-2.56%) | 130,000 |
12 Jan 2000 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.325 | 0.0 (0.0%) | 0 |
11 Jan 2000 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.325 | +0.01 (+2.63%) | 600,000 |
10 Jan 2000 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3167 | 0.0 (0.0%) | 300,000 |
7 Jan 2000 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.3167 | +0.02 (+5.56%) | 100,000 |
6 Jan 2000 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3 | -0.015 (-4%) | 100,000 |
5 Jan 2000 | HKD | 0.36 | 0.375 | 0.32 | 0.375 | 0.3125 | -0.01 (-2.60%) | 1,546,000 |
4 Jan 2000 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.3208 | -0.01 (-2.53%) | 146,000 |
3 Jan 2000 | HKD | 0.39 | 0.41 | 0.39 | 0.395 | 0.3292 | -0.025 (-5.95%) | 3,626,000 |
31 Dec 1999 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.35 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.38 | 0.42 | 0.365 | 0.42 | 0.35 | +0.04 (+10.53%) | 3,768,000 |
29 Dec 1999 | HKD | 0.37 | 0.38 | 0.35 | 0.38 | 0.3167 | +0.005 (+1.33%) | 2,936,000 |
28 Dec 1999 | HKD | 0.365 | 0.375 | 0.355 | 0.375 | 0.3125 | 0.0 (0.0%) | 568,000 |
27 Dec 1999 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.3125 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.3125 | +0.025 (+7.14%) | 582,000 |
23 Dec 1999 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.2917 | -0.01 (-2.78%) | 368,000 |
22 Dec 1999 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.3 | +0.01 (+2.86%) | 358,000 |
21 Dec 1999 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.2917 | +0.01 (+2.94%) | 430,000 |
20 Dec 1999 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.2833 | -0.02 (-5.56%) | 250,000 |
17 Dec 1999 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.3 | +0.015 (+4.35%) | 640,000 |
16 Dec 1999 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.2875 | -0.005 (-1.43%) | 790,000 |
15 Dec 1999 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.2917 | -0.005 (-1.41%) | 624,000 |
14 Dec 1999 | HKD | 0.35 | 0.355 | 0.34 | 0.355 | 0.2958 | +0.005 (+1.43%) | 498,000 |
13 Dec 1999 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.2917 | +0.02 (+6.06%) | 452,000 |