Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2000 | HKD | 0.63 | 0.63 | 0.59 | 0.59 | 29.5 | -0.02 (-3.28%) | 3,440,000 |
4 Oct 2000 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 30.5 | -0.03 (-4.69%) | 666,400 |
3 Oct 2000 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 32 | -0.02 (-3.03%) | 114,400 |
2 Oct 2000 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 33 | 0.0 (0.0%) | 0 |
29 Sep 2000 | HKD | 0.66 | 0.7 | 0.65 | 0.66 | 33 | +0.01 (+1.54%) | 820,000 |
28 Sep 2000 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 32.5 | +0.02 (+3.17%) | 483,200 |
27 Sep 2000 | HKD | 0.65 | 0.65 | 0.59 | 0.63 | 31.5 | -0.02 (-3.08%) | 501,600 |
26 Sep 2000 | HKD | 0.66 | 0.7 | 0.64 | 0.65 | 32.5 | +0.01 (+1.56%) | 903,200 |
25 Sep 2000 | HKD | 0.61 | 0.66 | 0.61 | 0.64 | 32 | +0.05 (+8.47%) | 1,008,800 |
22 Sep 2000 | HKD | 0.59 | 0.62 | 0.56 | 0.59 | 29.5 | +0.04 (+7.27%) | 1,040,800 |
21 Sep 2000 | HKD | 0.59 | 0.6 | 0.54 | 0.55 | 27.5 | -0.04 (-6.78%) | 316,000 |
20 Sep 2000 | HKD | 0.54 | 0.62 | 0.54 | 0.59 | 29.5 | +0.05 (+9.26%) | 244,800 |
19 Sep 2000 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 27 | 0.0 (0.0%) | 1,051,200 |
18 Sep 2000 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 27 | -0.01 (-1.82%) | 698,400 |
15 Sep 2000 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 27.5 | -0.03 (-5.17%) | 21,600 |
14 Sep 2000 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 29 | 0.0 (0.0%) | 50,400 |
13 Sep 2000 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 29 | 0.0 (0.0%) | 0 |
12 Sep 2000 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 29 | +0.01 (+1.75%) | 61,600 |
11 Sep 2000 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 28.5 | -0.01 (-1.72%) | 55,200 |
8 Sep 2000 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 29 | 0.0 (0.0%) | 66,400 |
7 Sep 2000 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 29 | -0.02 (-3.33%) | 8,000 |
6 Sep 2000 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 30 | 0.0 (0.0%) | 11,200 |
5 Sep 2000 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 30 | +0.02 (+3.45%) | 50,400 |
4 Sep 2000 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 29 | 0.0 (0.0%) | 102,400 |
1 Sep 2000 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 29 | +0.02 (+3.57%) | 77,600 |
31 Aug 2000 | HKD | 0.58 | 0.59 | 0.56 | 0.56 | 28 | -0.02 (-3.45%) | 55,200 |
30 Aug 2000 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 29 | -0.02 (-3.33%) | 24,800 |
29 Aug 2000 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 30 | 0.0 (0.0%) | 63,200 |
28 Aug 2000 | HKD | 0.56 | 0.62 | 0.56 | 0.6 | 30 | 0.0 (0.0%) | 66,400 |
25 Aug 2000 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 30 | -0.03 (-4.76%) | 49,600 |