Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2000 | HKD | 1.8 | 1.8 | 1.66 | 1.75 | 1.75 | +0.01 (+0.57%) | 9,802,000 |
25 Jan 2000 | HKD | 1.7 | 1.75 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 10,592,000 |
24 Jan 2000 | HKD | 1.74 | 1.74 | 1.63 | 1.7 | 1.7 | 0.0 (0.0%) | 7,482,000 |
21 Jan 2000 | HKD | 1.52 | 1.71 | 1.52 | 1.7 | 1.7 | +0.14 (+8.97%) | 6,326,000 |
20 Jan 2000 | HKD | 1.65 | 1.72 | 1.51 | 1.56 | 1.56 | -0.09 (-5.45%) | 8,994,000 |
19 Jan 2000 | HKD | 1.5 | 1.69 | 1.5 | 1.65 | 1.65 | +0.11 (+7.14%) | 14,396,000 |
18 Jan 2000 | HKD | 1.41 | 1.55 | 1.41 | 1.54 | 1.54 | +0.16 (+11.59%) | 9,722,000 |
17 Jan 2000 | HKD | 1.37 | 1.39 | 1.33 | 1.38 | 1.38 | +0.04 (+2.99%) | 4,204,000 |
14 Jan 2000 | HKD | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 4,178,000 |
13 Jan 2000 | HKD | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.06 (+4.76%) | 3,060,000 |
12 Jan 2000 | HKD | 1.22 | 1.4 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 3,910,000 |
11 Jan 2000 | HKD | 1.34 | 1.37 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 4,462,000 |
10 Jan 2000 | HKD | 1.32 | 1.37 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 3,980,000 |
7 Jan 2000 | HKD | 1.23 | 1.3 | 1.23 | 1.28 | 1.28 | +0.26 (+25.49%) | 8,436,000 |
6 Jan 2000 | HKD | 1.24 | 1.25 | 1.02 | 1.02 | 1.02 | -0.21 (-17.07%) | 4,082,000 |
5 Jan 2000 | HKD | 1.35 | 1.35 | 1.17 | 1.23 | 1.23 | -0.16 (-11.51%) | 2,840,000 |
4 Jan 2000 | HKD | 1.51 | 1.53 | 1.32 | 1.39 | 1.39 | -0.08 (-5.44%) | 2,108,000 |
3 Jan 2000 | HKD | 1.5 | 1.53 | 1.39 | 1.47 | 1.47 | -0.03 (-2%) | 2,798,000 |
31 Dec 1999 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.44 | 1.52 | 1.39 | 1.5 | 1.5 | +0.09 (+6.38%) | 3,874,000 |
29 Dec 1999 | HKD | 1.45 | 1.46 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,452,000 |
28 Dec 1999 | HKD | 1.33 | 1.42 | 1.31 | 1.4 | 1.4 | +0.11 (+8.53%) | 5,680,000 |
27 Dec 1999 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 3,444,000 |
23 Dec 1999 | HKD | 1.2 | 1.34 | 1.18 | 1.25 | 1.25 | +0.1 (+8.70%) | 3,390,000 |
22 Dec 1999 | HKD | 1.07 | 1.18 | 1.03 | 1.15 | 1.15 | +0.13 (+12.75%) | 5,376,000 |
21 Dec 1999 | HKD | 1.08 | 1.1 | 0.98 | 1.02 | 1.02 | -0.06 (-5.56%) | 4,948,000 |
20 Dec 1999 | HKD | 1.2 | 1.2 | 1.03 | 1.08 | 1.08 | -0.09 (-7.69%) | 3,040,000 |
17 Dec 1999 | HKD | 1.2 | 1.2 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 2,900,000 |
16 Dec 1999 | HKD | 1.25 | 1.28 | 1.12 | 1.19 | 1.19 | -0.04 (-3.25%) | 4,648,000 |