Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2000 | HKD | 0.48 | 0.485 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,226,000 |
8 Mar 2000 | HKD | 0.45 | 0.485 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 3,850,000 |
7 Mar 2000 | HKD | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,534,000 |
6 Mar 2000 | HKD | 0.45 | 0.455 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 2,812,000 |
3 Mar 2000 | HKD | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 2,542,000 |
2 Mar 2000 | HKD | 0.45 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,568,000 |
1 Mar 2000 | HKD | 0.46 | 0.46 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 1,750,000 |
29 Feb 2000 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,080,000 |
28 Feb 2000 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 1,830,000 |
25 Feb 2000 | HKD | 0.49 | 0.495 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 2,542,000 |
24 Feb 2000 | HKD | 0.47 | 0.485 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 22,522,000 |
23 Feb 2000 | HKD | 0.5 | 0.51 | 0.465 | 0.465 | 0.465 | -0.035 (-7.00%) | 3,035,999 |
22 Feb 2000 | HKD | 0.48 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 2,490,000 |
21 Feb 2000 | HKD | 0.5 | 0.52 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 4,602,000 |
18 Feb 2000 | HKD | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.06 (+13.64%) | 7,690,000 |
17 Feb 2000 | HKD | 0.44 | 0.455 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,064,000 |
16 Feb 2000 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,020,000 |
15 Feb 2000 | HKD | 0.42 | 0.445 | 0.42 | 0.44 | 0.44 | +0.005 (+1.15%) | 6,104,000 |
14 Feb 2000 | HKD | 0.44 | 0.455 | 0.42 | 0.435 | 0.435 | -0.025 (-5.43%) | 2,304,000 |
11 Feb 2000 | HKD | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 1,954,000 |
10 Feb 2000 | HKD | 0.46 | 0.465 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 3,400,000 |
9 Feb 2000 | HKD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,944,000 |
8 Feb 2000 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,206,000 |
7 Feb 2000 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 5,036,000 |
2 Feb 2000 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,584,000 |
1 Feb 2000 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 4,544,000 |
31 Jan 2000 | HKD | 0.485 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 926,000 |
28 Jan 2000 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,308,000 |