Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2000 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 1,290,000 |
19 Apr 2000 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 16,142,000 |
18 Apr 2000 | HKD | 0.46 | 0.52 | 0.46 | 0.49 | 0.49 | +0.055 (+12.64%) | 32,330,000 |
17 Apr 2000 | HKD | 0.45 | 0.47 | 0.435 | 0.435 | 0.435 | -0.05 (-10.31%) | 6,994,000 |
14 Apr 2000 | HKD | 0.445 | 0.49 | 0.445 | 0.485 | 0.485 | +0.035 (+7.78%) | 28,144,000 |
13 Apr 2000 | HKD | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 8,260,000 |
12 Apr 2000 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,510,000 |
11 Apr 2000 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 3,270,000 |
10 Apr 2000 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,378,000 |
7 Apr 2000 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,392,000 |
6 Apr 2000 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,250,000 |
5 Apr 2000 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 2,364,000 |
4 Apr 2000 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 0 |
3 Apr 2000 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,300,000 |
31 Mar 2000 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,410,000 |
30 Mar 2000 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,246,000 |
29 Mar 2000 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,724,000 |
28 Mar 2000 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,582,000 |
27 Mar 2000 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,920,000 |
24 Mar 2000 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 4,164,000 |
23 Mar 2000 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,994,000 |
22 Mar 2000 | HKD | 0.47 | 0.47 | 0.445 | 0.47 | 0.47 | 0.0 (0.0%) | 4,414,000 |
21 Mar 2000 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,078,000 |
20 Mar 2000 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | -0.02 (-4.12%) | 1,060,000 |
17 Mar 2000 | HKD | 0.46 | 0.485 | 0.455 | 0.485 | 0.485 | +0.015 (+3.19%) | 2,508,000 |
16 Mar 2000 | HKD | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,182,000 |
15 Mar 2000 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 866,000 |
14 Mar 2000 | HKD | 0.46 | 0.495 | 0.46 | 0.485 | 0.485 | +0.015 (+3.19%) | 5,744,000 |
13 Mar 2000 | HKD | 0.45 | 0.475 | 0.44 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,158,000 |
10 Mar 2000 | HKD | 0.48 | 0.48 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,106,000 |