Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2000 | HKD | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 5,762,000 |
2 Feb 2000 | HKD | 0.38 | 0.475 | 0.38 | 0.44 | 0.44 | +0.06 (+15.79%) | 4,480,000 |
1 Feb 2000 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 125,000 |
31 Jan 2000 | HKD | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | +0.02 (+5.71%) | 380,000 |
28 Jan 2000 | HKD | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 519,500 |
27 Jan 2000 | HKD | 0.37 | 0.385 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 1,209,000 |
26 Jan 2000 | HKD | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 1,324,000 |
25 Jan 2000 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 230,000 |
24 Jan 2000 | HKD | 0.4 | 0.4 | 0.365 | 0.365 | 0.365 | -0.025 (-6.41%) | 364,000 |
21 Jan 2000 | HKD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 834,000 |
20 Jan 2000 | HKD | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | +0.05 (+13.89%) | 4,360,000 |
19 Jan 2000 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 260,000 |
18 Jan 2000 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 280,000 |
17 Jan 2000 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 300,000 |
14 Jan 2000 | HKD | 0.36 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 790,000 |
13 Jan 2000 | HKD | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 140,000 |
12 Jan 2000 | HKD | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 751,000 |
11 Jan 2000 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 640,000 |
10 Jan 2000 | HKD | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 754,000 |
7 Jan 2000 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 142,000 |
6 Jan 2000 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 150,000 |
5 Jan 2000 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 200,000 |
4 Jan 2000 | HKD | 0.395 | 0.4 | 0.375 | 0.375 | 0.375 | -0.025 (-6.25%) | 388,000 |
3 Jan 2000 | HKD | 0.35 | 0.4 | 0.35 | 0.4 | 0.4 | +0.05 (+14.29%) | 1,008,000 |
31 Dec 1999 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 511,000 |
29 Dec 1999 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 60,000 |
28 Dec 1999 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.02 (+6.06%) | 673,000 |
27 Dec 1999 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 70,000 |