Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2000 | HKD | 0.38 | 0.415 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 2,734,000 |
16 Mar 2000 | HKD | 0.46 | 0.46 | 0.38 | 0.38 | 0.38 | -0.08 (-17.39%) | 2,892,000 |
15 Mar 2000 | HKD | 0.48 | 0.485 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,474,000 |
14 Mar 2000 | HKD | 0.51 | 0.51 | 0.46 | 0.475 | 0.475 | -0.045 (-8.65%) | 4,408,000 |
13 Mar 2000 | HKD | 0.51 | 0.55 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 10,549,399 |
10 Mar 2000 | HKD | 0.6 | 0.62 | 0.47 | 0.49 | 0.49 | -0.07 (-12.50%) | 23,420,000 |
9 Mar 2000 | HKD | 0.48 | 0.65 | 0.48 | 0.56 | 0.56 | +0.105 (+23.08%) | 48,051,500 |
8 Mar 2000 | HKD | 0.43 | 0.47 | 0.43 | 0.455 | 0.455 | +0.03 (+7.06%) | 3,310,000 |
7 Mar 2000 | HKD | 0.41 | 0.45 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 2,484,000 |
6 Mar 2000 | HKD | 0.445 | 0.465 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 6,123,000 |
3 Mar 2000 | HKD | 0.37 | 0.485 | 0.37 | 0.41 | 0.41 | +0.03 (+7.89%) | 7,066,000 |
2 Mar 2000 | HKD | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,000,000 |
1 Mar 2000 | HKD | 0.38 | 0.4 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,980,000 |
29 Feb 2000 | HKD | 0.4 | 0.4 | 0.375 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,140,000 |
28 Feb 2000 | HKD | 0.425 | 0.425 | 0.36 | 0.36 | 0.36 | -0.05 (-12.20%) | 2,466,500 |
25 Feb 2000 | HKD | 0.47 | 0.47 | 0.4 | 0.41 | 0.41 | -0.07 (-14.58%) | 1,784,000 |
24 Feb 2000 | HKD | 0.51 | 0.52 | 0.43 | 0.48 | 0.48 | -0.02 (-4%) | 2,456,500 |
23 Feb 2000 | HKD | 0.52 | 0.56 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,447,000 |
22 Feb 2000 | HKD | 0.6 | 0.63 | 0.48 | 0.51 | 0.51 | -0.05 (-8.93%) | 14,553,000 |
21 Feb 2000 | HKD | 0.46 | 0.58 | 0.46 | 0.56 | 0.56 | +0.11 (+24.44%) | 14,246,500 |
18 Feb 2000 | HKD | 0.46 | 0.485 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,601,000 |
17 Feb 2000 | HKD | 0.42 | 0.49 | 0.42 | 0.46 | 0.46 | +0.05 (+12.20%) | 5,027,000 |
16 Feb 2000 | HKD | 0.42 | 0.435 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,306,000 |
15 Feb 2000 | HKD | 0.37 | 0.43 | 0.37 | 0.42 | 0.42 | +0.03 (+7.69%) | 1,613,000 |
14 Feb 2000 | HKD | 0.395 | 0.405 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,262,000 |
11 Feb 2000 | HKD | 0.41 | 0.41 | 0.38 | 0.395 | 0.395 | -0.045 (-10.23%) | 1,091,000 |
10 Feb 2000 | HKD | 0.39 | 0.44 | 0.38 | 0.44 | 0.44 | +0.035 (+8.64%) | 2,038,000 |
9 Feb 2000 | HKD | 0.42 | 0.42 | 0.39 | 0.405 | 0.405 | -0.03 (-6.90%) | 666,000 |
8 Feb 2000 | HKD | 0.48 | 0.49 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 1,544,000 |
7 Feb 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |