Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2000 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 217.897 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 217.897 | -0.04 (-2.68%) | 0 |
3 Feb 2000 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 223.908 | +0.02 (+1.36%) | 10,000 |
2 Feb 2000 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 220.9025 | 0.0 (0.0%) | 0 |
1 Feb 2000 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 220.9025 | -0.08 (-5.16%) | 70,000 |
31 Jan 2000 | HKD | 1.19 | 1.58 | 1.19 | 1.55 | 232.9244 | +0.36 (+30.25%) | 338,000 |
28 Jan 2000 | HKD | 1.15 | 1.19 | 1.15 | 1.19 | 178.8258 | +0.08 (+7.21%) | 6,000 |
27 Jan 2000 | HKD | 1.03 | 1.11 | 1.03 | 1.11 | 166.8039 | +0.06 (+5.71%) | 28,000 |
26 Jan 2000 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 157.7875 | -0.03 (-2.78%) | 300,000 |
25 Jan 2000 | HKD | 1.13 | 1.13 | 1.05 | 1.08 | 162.2957 | -0.05 (-4.42%) | 107,760 |
24 Jan 2000 | HKD | 1.22 | 1.22 | 1.13 | 1.13 | 169.8094 | -0.01 (-0.88%) | 910,000 |
21 Jan 2000 | HKD | 1.18 | 1.18 | 1.14 | 1.14 | 171.3121 | -0.05 (-4.20%) | 30,000 |
20 Jan 2000 | HKD | 1.11 | 1.19 | 1.11 | 1.19 | 178.8258 | +0.12 (+11.21%) | 1,538,000 |
19 Jan 2000 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 160.793 | 0.0 (0.0%) | 356,000 |
18 Jan 2000 | HKD | 1.16 | 1.16 | 1.05 | 1.07 | 160.793 | -0.13 (-10.83%) | 264,000 |
17 Jan 2000 | HKD | 1.26 | 1.26 | 1.2 | 1.2 | 180.3286 | -0.2 (-14.29%) | 80,000 |
14 Jan 2000 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 210.3833 | 0.0 (0.0%) | 0 |
13 Jan 2000 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 210.3833 | 0.0 (0.0%) | 0 |
12 Jan 2000 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 210.3833 | 0.0 (0.0%) | 0 |
11 Jan 2000 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 210.3833 | 0.0 (0.0%) | 0 |
10 Jan 2000 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 210.3833 | -0.02 (-1.41%) | 50,000 |
7 Jan 2000 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 213.3888 | 0.0 (0.0%) | 0 |
6 Jan 2000 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 213.3888 | 0.0 (0.0%) | 0 |
5 Jan 2000 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 213.3888 | 0.0 (0.0%) | 0 |
4 Jan 2000 | HKD | 1.51 | 1.51 | 1.42 | 1.42 | 213.3888 | -0.12 (-7.79%) | 130,000 |
3 Jan 2000 | HKD | 1.26 | 1.56 | 1.26 | 1.54 | 231.4217 | +0.24 (+18.46%) | 184,000 |
31 Dec 1999 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 195.356 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.12 | 1.3 | 1.12 | 1.3 | 195.356 | +0.18 (+16.07%) | 58,000 |
29 Dec 1999 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 168.3067 | +0.02 (+1.82%) | 60,400 |
28 Dec 1999 | HKD | 1.15 | 1.19 | 1 | 1.1 | 165.3012 | -0.05 (-4.35%) | 129,200 |