Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2000 | HKD | 3.85 | 4 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 861,000 |
26 Apr 2000 | HKD | 4.1 | 4.1 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 876,000 |
25 Apr 2000 | HKD | 4 | 4 | 3.975 | 4 | 4 | 0.0 (0.0%) | 141,000 |
24 Apr 2000 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 4.025 | 4.025 | 3.975 | 4 | 4 | 0.0 (0.0%) | 633,000 |
19 Apr 2000 | HKD | 3.975 | 4.025 | 3.95 | 4 | 4 | +0.1 (+2.56%) | 941,000 |
18 Apr 2000 | HKD | 3.9 | 4.025 | 3.9 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,176,000 |
17 Apr 2000 | HKD | 4 | 4.025 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 897,000 |
14 Apr 2000 | HKD | 4 | 4.025 | 4 | 4 | 4 | -0.05 (-1.23%) | 99,000 |
13 Apr 2000 | HKD | 4 | 4.1 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 76,000 |
12 Apr 2000 | HKD | 4.025 | 4.1 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 67,000 |
11 Apr 2000 | HKD | 4.025 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 193,000 |
10 Apr 2000 | HKD | 4.1 | 4.1 | 4.025 | 4.05 | 4.05 | -0.05 (-1.22%) | 209,000 |
7 Apr 2000 | HKD | 4.225 | 4.25 | 4.075 | 4.1 | 4.1 | -0.125 (-2.96%) | 237,000 |
6 Apr 2000 | HKD | 4.1 | 4.3 | 4.1 | 4.225 | 4.225 | +0.225 (+5.63%) | 521,761 |
5 Apr 2000 | HKD | 4.15 | 4.2 | 4 | 4 | 4 | -0.18 (-4.31%) | 231,000 |
4 Apr 2000 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.005 (+0.12%) | 0 |
3 Apr 2000 | HKD | 4.15 | 4.2 | 4.15 | 4.175 | 4.175 | -0.025 (-0.60%) | 165,000 |
31 Mar 2000 | HKD | 4.2 | 4.25 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 28,000 |
30 Mar 2000 | HKD | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.075 (+1.82%) | 15,000 |
29 Mar 2000 | HKD | 4.15 | 4.15 | 4.125 | 4.125 | 4.125 | -0.05 (-1.20%) | 145,000 |
28 Mar 2000 | HKD | 4.2 | 4.2 | 4.125 | 4.175 | 4.175 | +0.075 (+1.83%) | 520,000 |
27 Mar 2000 | HKD | 4.05 | 4.15 | 4.05 | 4.1 | 4.1 | +0.075 (+1.86%) | 149,000 |
24 Mar 2000 | HKD | 4.1 | 4.1 | 4.025 | 4.025 | 4.025 | -0.075 (-1.83%) | 189,000 |
23 Mar 2000 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 18,000 |
22 Mar 2000 | HKD | 4.1 | 4.175 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 53,000 |
21 Mar 2000 | HKD | 4.05 | 4.2 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 273,000 |
20 Mar 2000 | HKD | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 34,000 |
17 Mar 2000 | HKD | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 27,000 |