Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2000 | HKD | 2.87 | 2.9 | 2.85 | 2.85 | 1.7248 | -0.025 (-0.87%) | 3,475,753 |
3 Oct 2000 | HKD | 2.9 | 2.925 | 2.875 | 2.875 | 1.7399 | -0.125 (-4.17%) | 4,352,155 |
2 Oct 2000 | HKD | 3 | 3 | 3 | 3 | 1.8156 | 0.0 (0.0%) | 0 |
29 Sep 2000 | HKD | 3.02 | 3.075 | 2.975 | 3 | 1.8156 | +0.05 (+1.69%) | 9,856,502 |
28 Sep 2000 | HKD | 2.95 | 3 | 2.9 | 2.95 | 1.7853 | +0.025 (+0.85%) | 5,803,191 |
27 Sep 2000 | HKD | 2.8 | 2.95 | 2.8 | 2.925 | 1.7702 | 0.0 (0.0%) | 3,429,534 |
26 Sep 2000 | HKD | 2.85 | 2.925 | 2.85 | 2.925 | 1.7702 | -0.025 (-0.85%) | 2,744,619 |
25 Sep 2000 | HKD | 2.95 | 3.05 | 2.925 | 2.95 | 1.7853 | +0.075 (+2.61%) | 4,051,658 |
22 Sep 2000 | HKD | 3.02 | 3.025 | 2.825 | 2.875 | 1.7399 | -0.2 (-6.50%) | 5,667,199 |
21 Sep 2000 | HKD | 3.1 | 3.15 | 3.025 | 3.075 | 1.8609 | -0.125 (-3.91%) | 4,201,443 |
20 Sep 2000 | HKD | 3.15 | 3.225 | 3.05 | 3.2 | 1.9366 | +0.125 (+4.07%) | 4,081,401 |
19 Sep 2000 | HKD | 2.9 | 3.1 | 2.775 | 3.075 | 1.8609 | +0.1 (+3.36%) | 5,966,778 |
18 Sep 2000 | HKD | 3.4 | 3.4 | 2.95 | 2.975 | 1.8004 | -0.525 (-15%) | 5,421,489 |
15 Sep 2000 | HKD | 3.4 | 3.55 | 3.4 | 3.5 | 2.1181 | +0.05 (+1.45%) | 3,468,365 |
14 Sep 2000 | HKD | 3.47 | 3.575 | 3.425 | 3.45 | 2.0879 | -0.05 (-1.43%) | 3,562,551 |
13 Sep 2000 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 2.1181 | 0.0 (0.0%) | 0 |
12 Sep 2000 | HKD | 3.62 | 3.675 | 3.45 | 3.5 | 2.1181 | -0.2 (-5.41%) | 3,961,127 |
11 Sep 2000 | HKD | 4.0001 | 4.0001 | 3.675 | 3.7 | 2.2392 | -0.275 (-6.92%) | 4,672,987 |
8 Sep 2000 | HKD | 4.07 | 4.075 | 3.95 | 3.9751 | 2.4057 | -0.05 (-1.24%) | 4,962,125 |
7 Sep 2000 | HKD | 4.02 | 4.15 | 3.9751 | 4.0249 | 2.4358 | 0.0 (0.0%) | 23,594,549 |
6 Sep 2000 | HKD | 3.7 | 4.05 | 3.7 | 4.0249 | 2.4358 | +0.325 (+8.78%) | 13,410,791 |
5 Sep 2000 | HKD | 3.85 | 3.85 | 3.65 | 3.7 | 2.2392 | -0.125 (-3.27%) | 6,026,872 |
4 Sep 2000 | HKD | 3.8 | 3.925 | 3.725 | 3.825 | 2.3148 | +0.125 (+3.38%) | 8,630,484 |
1 Sep 2000 | HKD | 3.87 | 3.875 | 3.675 | 3.7 | 2.2392 | -0.125 (-3.27%) | 3,848,415 |
31 Aug 2000 | HKD | 3.85 | 3.85 | 3.675 | 3.825 | 2.3148 | -0.025 (-0.65%) | 8,215,679 |
30 Aug 2000 | HKD | 3.7 | 3.95 | 3.7 | 3.85 | 2.33 | +0.175 (+4.76%) | 19,651,866 |
29 Aug 2000 | HKD | 3.4 | 3.8 | 3.4 | 3.675 | 2.2241 | +0.3 (+8.89%) | 16,957,050 |
28 Aug 2000 | HKD | 3.42 | 3.55 | 3.325 | 3.375 | 2.0425 | -0.05 (-1.46%) | 3,194,068 |
25 Aug 2000 | HKD | 3.3 | 3.5 | 3.275 | 3.425 | 2.0728 | +0.175 (+5.38%) | 5,072,835 |
24 Aug 2000 | HKD | 3.57 | 3.575 | 3.2 | 3.25 | 1.9668 | -0.325 (-9.09%) | 9,649,953 |