Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2000 | HKD | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 8,732,000 |
12 Jul 2000 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 6,182,000 |
11 Jul 2000 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,578,000 |
10 Jul 2000 | HKD | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 36,320,000 |
7 Jul 2000 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 8,050,000 |
6 Jul 2000 | HKD | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 8,438,000 |
5 Jul 2000 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 10,722,000 |
4 Jul 2000 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 12,856,000 |
3 Jul 2000 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 27,416,000 |
30 Jun 2000 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 4,532,000 |
29 Jun 2000 | HKD | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 6,638,000 |
28 Jun 2000 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 15,796,000 |
27 Jun 2000 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,682,000 |
26 Jun 2000 | HKD | 0.49 | 0.53 | 0.485 | 0.52 | 0.52 | +0.03 (+6.12%) | 3,890,000 |
23 Jun 2000 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,144,000 |
22 Jun 2000 | HKD | 0.5 | 0.51 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 4,010,000 |
21 Jun 2000 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 2,498,000 |
20 Jun 2000 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 8,114,000 |
19 Jun 2000 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 10,486,000 |
16 Jun 2000 | HKD | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 29,592,000 |
15 Jun 2000 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 5,938,000 |
14 Jun 2000 | HKD | 0.48 | 0.49 | 0.465 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,654,500 |
13 Jun 2000 | HKD | 0.48 | 0.485 | 0.46 | 0.485 | 0.485 | -0.005 (-1.02%) | 6,138,000 |
12 Jun 2000 | HKD | 0.45 | 0.5 | 0.445 | 0.49 | 0.49 | +0.025 (+5.38%) | 11,484,000 |
9 Jun 2000 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 4,722,000 |
8 Jun 2000 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,260,000 |
7 Jun 2000 | HKD | 0.47 | 0.475 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 6,666,000 |
6 Jun 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 0 |
5 Jun 2000 | HKD | 0.46 | 0.465 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 21,468,000 |
2 Jun 2000 | HKD | 0.42 | 0.45 | 0.42 | 0.445 | 0.445 | +0.03 (+7.23%) | 13,372,000 |