Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2000 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 130,000 |
27 Apr 2000 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 644,000 |
26 Apr 2000 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 92,500 |
25 Apr 2000 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.025 (-7.81%) | 300,000 |
24 Apr 2000 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 0.29 | 0.32 | 0.285 | 0.32 | 0.32 | +0.03 (+10.34%) | 496,000 |
19 Apr 2000 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 958,000 |
18 Apr 2000 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 782,000 |
17 Apr 2000 | HKD | 0.29 | 0.305 | 0.27 | 0.305 | 0.305 | 0.0 (0.0%) | 1,546,000 |
14 Apr 2000 | HKD | 0.3 | 0.33 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 694,000 |
13 Apr 2000 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 802,000 |
12 Apr 2000 | HKD | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 711,000 |
11 Apr 2000 | HKD | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 450,000 |
10 Apr 2000 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 530,000 |
7 Apr 2000 | HKD | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | +0.025 (+7.58%) | 230,000 |
6 Apr 2000 | HKD | 0.31 | 0.355 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 650,000 |
5 Apr 2000 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.035 (-10.00%) | 1,780,000 |
4 Apr 2000 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
3 Apr 2000 | HKD | 0.37 | 0.37 | 0.335 | 0.345 | 0.345 | -0.025 (-6.76%) | 3,316,000 |
31 Mar 2000 | HKD | 0.37 | 0.385 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,132,000 |
30 Mar 2000 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 870,000 |
29 Mar 2000 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 936,000 |
28 Mar 2000 | HKD | 0.415 | 0.415 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 846,000 |
27 Mar 2000 | HKD | 0.39 | 0.42 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 1,581,000 |
24 Mar 2000 | HKD | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,930,000 |
23 Mar 2000 | HKD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,460,000 |
22 Mar 2000 | HKD | 0.43 | 0.44 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,699,000 |
21 Mar 2000 | HKD | 0.375 | 0.405 | 0.375 | 0.4 | 0.4 | +0.015 (+3.90%) | 5,588,000 |
20 Mar 2000 | HKD | 0.4 | 0.4 | 0.37 | 0.385 | 0.385 | -0.025 (-6.10%) | 2,381,000 |