Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2000 | HKD | 4 | 4.025 | 4 | 4.025 | 4.025 | +0.05 (+1.26%) | 420,000 |
2 Feb 2000 | HKD | 3.975 | 4 | 3.95 | 3.975 | 3.975 | -0.025 (-0.63%) | 383,000 |
1 Feb 2000 | HKD | 4 | 4.05 | 3.975 | 4 | 4 | -0.05 (-1.23%) | 248,000 |
31 Jan 2000 | HKD | 3.95 | 4.15 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 70,000 |
28 Jan 2000 | HKD | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | -0.275 (-6.51%) | 776,960 |
27 Jan 2000 | HKD | 4.1 | 4.225 | 4.05 | 4.225 | 4.225 | +0.075 (+1.81%) | 358,000 |
26 Jan 2000 | HKD | 4 | 4.15 | 3.95 | 4.15 | 4.15 | +0.1 (+2.47%) | 1,400,000 |
25 Jan 2000 | HKD | 4.1 | 4.1 | 4.025 | 4.05 | 4.05 | -0.15 (-3.57%) | 565,000 |
24 Jan 2000 | HKD | 4.375 | 4.375 | 4.2 | 4.2 | 4.2 | -0.15 (-3.45%) | 122,000 |
21 Jan 2000 | HKD | 4.4 | 4.4 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 35,000 |
20 Jan 2000 | HKD | 4.45 | 4.5 | 4.25 | 4.4 | 4.4 | -0.05 (-1.12%) | 373,000 |
19 Jan 2000 | HKD | 4.6 | 4.6 | 4.45 | 4.45 | 4.45 | -0.25 (-5.32%) | 514,000 |
18 Jan 2000 | HKD | 4.55 | 4.75 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 1,270,000 |
17 Jan 2000 | HKD | 4.55 | 4.7 | 4.55 | 4.7 | 4.7 | +0.1 (+2.17%) | 238,000 |
14 Jan 2000 | HKD | 4.6 | 4.625 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 550,000 |
13 Jan 2000 | HKD | 4.55 | 4.6 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 222,000 |
12 Jan 2000 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 698,000 |
11 Jan 2000 | HKD | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 553,000 |
10 Jan 2000 | HKD | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 270,000 |
7 Jan 2000 | HKD | 4.6 | 4.75 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 229,000 |
6 Jan 2000 | HKD | 4.75 | 4.8 | 4.65 | 4.65 | 4.65 | -0.15 (-3.12%) | 26,000 |
5 Jan 2000 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 6,000 |
4 Jan 2000 | HKD | 4.9 | 4.95 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 36,000 |
3 Jan 2000 | HKD | 4.65 | 5 | 4.65 | 4.9 | 4.9 | +0.2 (+4.26%) | 131,000 |
31 Dec 1999 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.15 (-3.09%) | 72,000 |
29 Dec 1999 | HKD | 4.875 | 4.875 | 4.7 | 4.85 | 4.85 | 0.0 (0.0%) | 135,000 |
28 Dec 1999 | HKD | 4.85 | 4.875 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 70,000 |
27 Dec 1999 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 4.625 | 4.85 | 4.625 | 4.85 | 4.85 | +0.25 (+5.43%) | 52,000 |