Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2000 | HKD | 4.25 | 4.25 | 4.15 | 4.25 | 4.25 | -0.025 (-0.58%) | 293,000 |
15 Mar 2000 | HKD | 4.275 | 4.3 | 4.25 | 4.275 | 4.275 | -0.1 (-2.29%) | 61,484 |
14 Mar 2000 | HKD | 4.25 | 4.375 | 4.2 | 4.375 | 4.375 | +0.1 (+2.34%) | 100,780 |
13 Mar 2000 | HKD | 4.35 | 4.35 | 4.15 | 4.275 | 4.275 | -0.05 (-1.16%) | 142,000 |
10 Mar 2000 | HKD | 4.3 | 4.325 | 4.2 | 4.325 | 4.325 | +0.125 (+2.98%) | 78,000 |
9 Mar 2000 | HKD | 4.075 | 4.2 | 3.925 | 4.2 | 4.2 | +0.075 (+1.82%) | 372,000 |
8 Mar 2000 | HKD | 4.15 | 4.2 | 4.125 | 4.125 | 4.125 | -0.15 (-3.51%) | 118,000 |
7 Mar 2000 | HKD | 4.35 | 4.35 | 4.15 | 4.275 | 4.275 | -0.075 (-1.72%) | 307,000 |
6 Mar 2000 | HKD | 4.45 | 4.525 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 419,000 |
3 Mar 2000 | HKD | 4.35 | 4.475 | 4.325 | 4.35 | 4.35 | 0.0 (0.0%) | 1,808,500 |
2 Mar 2000 | HKD | 4.35 | 4.525 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 2,462,000 |
1 Mar 2000 | HKD | 4 | 4.35 | 4 | 4.35 | 4.35 | +0.3 (+7.41%) | 1,363,000 |
29 Feb 2000 | HKD | 4.075 | 4.075 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 1,177,000 |
28 Feb 2000 | HKD | 4.1 | 4.1 | 3.925 | 4.05 | 4.05 | 0.0 (0.0%) | 526,000 |
25 Feb 2000 | HKD | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 336,000 |
24 Feb 2000 | HKD | 4.125 | 4.15 | 4.075 | 4.1 | 4.1 | -0.05 (-1.20%) | 748,000 |
23 Feb 2000 | HKD | 3.85 | 4.15 | 3.85 | 4.15 | 4.15 | +0.275 (+7.10%) | 696,000 |
22 Feb 2000 | HKD | 3.95 | 3.95 | 3.85 | 3.875 | 3.875 | -0.125 (-3.13%) | 1,251,000 |
21 Feb 2000 | HKD | 3.85 | 4.1 | 3.85 | 4 | 4 | +0.125 (+3.23%) | 663,000 |
18 Feb 2000 | HKD | 3.85 | 3.9 | 3.75 | 3.875 | 3.875 | -0.075 (-1.90%) | 717,000 |
17 Feb 2000 | HKD | 4 | 4 | 3.9 | 3.95 | 3.95 | -0.025 (-0.63%) | 470,908 |
16 Feb 2000 | HKD | 4 | 4.15 | 3.9 | 3.975 | 3.975 | +0.075 (+1.92%) | 584,000 |
15 Feb 2000 | HKD | 3.975 | 4 | 3.875 | 3.9 | 3.9 | -0.1 (-2.50%) | 270,000 |
14 Feb 2000 | HKD | 3.7 | 4.05 | 3.7 | 4 | 4 | +0.35 (+9.59%) | 1,875,966 |
11 Feb 2000 | HKD | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 2,201,000 |
10 Feb 2000 | HKD | 3.8 | 3.8 | 3.5 | 3.65 | 3.65 | -0.325 (-8.18%) | 1,580,000 |
9 Feb 2000 | HKD | 4 | 4 | 3.85 | 3.975 | 3.975 | -0.025 (-0.63%) | 322,000 |
8 Feb 2000 | HKD | 4.05 | 4.05 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 233,000 |
7 Feb 2000 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +0.005 (+0.12%) | 0 |