Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2000 | HKD | 1.6 | 1.64 | 1.56 | 1.6 | 240.4381 | -0.08 (-4.76%) | 1,860,000 |
17 Mar 2000 | HKD | 1.45 | 1.75 | 1.43 | 1.68 | 252.46 | +0.08 (+5%) | 2,347,248 |
16 Mar 2000 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 240.4381 | -0.08 (-4.76%) | 76,000 |
15 Mar 2000 | HKD | 1.57 | 1.68 | 1.57 | 1.68 | 252.46 | +0.09 (+5.66%) | 378,000 |
14 Mar 2000 | HKD | 1.41 | 1.61 | 1.41 | 1.59 | 238.9354 | +0.06 (+3.92%) | 124,000 |
13 Mar 2000 | HKD | 1.6 | 1.7 | 1.53 | 1.53 | 229.9189 | -0.07 (-4.38%) | 314,800 |
10 Mar 2000 | HKD | 1.55 | 1.62 | 1.5 | 1.6 | 240.4381 | +0.08 (+5.26%) | 570,000 |
9 Mar 2000 | HKD | 1.42 | 1.6 | 1.42 | 1.52 | 228.4162 | +0.15 (+10.95%) | 408,000 |
8 Mar 2000 | HKD | 1.45 | 1.45 | 1.37 | 1.37 | 205.8751 | -0.04 (-2.84%) | 55,600 |
7 Mar 2000 | HKD | 1.42 | 1.45 | 1.35 | 1.41 | 211.8861 | -0.09 (-6%) | 189,024 |
6 Mar 2000 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 225.4107 | -0.02 (-1.32%) | 80,000 |
3 Mar 2000 | HKD | 1.6 | 1.64 | 1.52 | 1.52 | 228.4162 | -0.1 (-6.17%) | 150,800 |
2 Mar 2000 | HKD | 1.58 | 1.62 | 1.39 | 1.62 | 243.4436 | +0.04 (+2.53%) | 236,000 |
1 Mar 2000 | HKD | 1.52 | 1.58 | 1.52 | 1.58 | 237.4326 | +0.14 (+9.72%) | 46,000 |
29 Feb 2000 | HKD | 1.58 | 1.58 | 1.44 | 1.44 | 216.3943 | -0.11 (-7.10%) | 70,000 |
28 Feb 2000 | HKD | 1.66 | 1.66 | 1.38 | 1.55 | 232.9244 | -0.15 (-8.82%) | 562,000 |
25 Feb 2000 | HKD | 1.55 | 1.79 | 1.48 | 1.7 | 255.4655 | +0.23 (+15.65%) | 1,042,000 |
24 Feb 2000 | HKD | 1.58 | 1.58 | 1.36 | 1.47 | 220.9025 | -0.23 (-13.53%) | 1,144,000 |
23 Feb 2000 | HKD | 1.72 | 1.72 | 1.7 | 1.7 | 255.4655 | -0.06 (-3.41%) | 30,000 |
22 Feb 2000 | HKD | 1.79 | 1.79 | 1.76 | 1.76 | 264.4819 | -0.12 (-6.38%) | 30,608 |
21 Feb 2000 | HKD | 1.8 | 1.88 | 1.8 | 1.88 | 282.5148 | +0.06 (+3.30%) | 170,000 |
18 Feb 2000 | HKD | 1.85 | 1.9 | 1.82 | 1.82 | 273.4983 | -0.05 (-2.67%) | 128,000 |
17 Feb 2000 | HKD | 1.88 | 2.025 | 1.8 | 1.87 | 281.012 | +0.07 (+3.89%) | 754,000 |
16 Feb 2000 | HKD | 1.6 | 1.85 | 1.6 | 1.8 | 270.4929 | +0.2 (+12.50%) | 482,560 |
15 Feb 2000 | HKD | 1.59 | 1.6 | 1.55 | 1.6 | 240.4381 | +0.1 (+6.67%) | 48,000 |
14 Feb 2000 | HKD | 1.51 | 1.51 | 1.45 | 1.5 | 225.4107 | -0.01 (-0.66%) | 166,000 |
11 Feb 2000 | HKD | 1.46 | 1.59 | 1.45 | 1.51 | 226.9135 | +0.05 (+3.42%) | 346,800 |
10 Feb 2000 | HKD | 1.6 | 1.64 | 1.46 | 1.46 | 219.3998 | -0.14 (-8.75%) | 222,000 |
9 Feb 2000 | HKD | 1.36 | 1.73 | 1.36 | 1.6 | 240.4381 | +0.2 (+14.29%) | 307,240 |
8 Feb 2000 | HKD | 1.45 | 1.45 | 1.4 | 1.4 | 210.3833 | -0.05 (-3.45%) | 50,000 |