Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2000 | HKD | 1.64 | 1.67 | 1.54 | 1.55 | 77.5 | -0.08 (-4.91%) | 511,200 |
8 Mar 2000 | HKD | 1.54 | 1.78 | 1.54 | 1.63 | 81.5 | +0.09 (+5.84%) | 1,467,200 |
7 Mar 2000 | HKD | 1.63 | 1.63 | 1.48 | 1.54 | 77 | -0.07 (-4.35%) | 772,800 |
6 Mar 2000 | HKD | 1.74 | 1.8 | 1.56 | 1.61 | 80.5 | -0.08 (-4.73%) | 936,800 |
3 Mar 2000 | HKD | 1.72 | 1.82 | 1.65 | 1.69 | 84.5 | -0.03 (-1.74%) | 1,121,600 |
2 Mar 2000 | HKD | 1.84 | 1.95 | 1.65 | 1.72 | 86 | -0.12 (-6.52%) | 1,976,000 |
1 Mar 2000 | HKD | 2.4 | 2.6 | 1.81 | 1.84 | 92 | -0.335 (-15.40%) | 4,254,000 |
29 Feb 2000 | HKD | 1.62 | 2.3 | 1.62 | 2.175 | 108.75 | +0.675 (+45.00%) | 2,403,200 |
28 Feb 2000 | HKD | 1.66 | 1.66 | 1.24 | 1.5 | 75 | -0.16 (-9.64%) | 863,200 |
25 Feb 2000 | HKD | 1.8 | 2 | 1.56 | 1.66 | 83 | -0.14 (-7.78%) | 1,652,400 |
24 Feb 2000 | HKD | 2.4 | 2.5 | 1.76 | 1.8 | 90 | -0.4 (-18.18%) | 860,000 |
23 Feb 2000 | HKD | 2.4 | 2.65 | 2.2 | 2.2 | 110 | -0.15 (-6.38%) | 1,355,200 |
22 Feb 2000 | HKD | 2.75 | 2.75 | 1.7 | 2.35 | 117.5 | -0.425 (-15.32%) | 1,188,000 |
21 Feb 2000 | HKD | 3.45 | 3.45 | 2.675 | 2.775 | 138.75 | -0.675 (-19.57%) | 1,240,800 |
18 Feb 2000 | HKD | 3.95 | 4 | 3.2 | 3.45 | 172.5 | -0.4 (-10.39%) | 1,380,800 |
17 Feb 2000 | HKD | 3.6 | 4.05 | 3.6 | 3.85 | 192.5 | +0.275 (+7.69%) | 2,269,600 |
16 Feb 2000 | HKD | 3.25 | 3.65 | 3.25 | 3.575 | 178.75 | +0.35 (+10.85%) | 1,856,000 |
15 Feb 2000 | HKD | 3.02 | 3.45 | 3 | 3.225 | 161.25 | +0.175 (+5.74%) | 1,210,800 |
14 Feb 2000 | HKD | 3 | 3.1 | 2.825 | 3.05 | 152.5 | +0.15 (+5.17%) | 1,838,000 |
11 Feb 2000 | HKD | 2.97 | 3.1 | 2.775 | 2.9 | 145 | 0.0 (0.0%) | 1,096,000 |
10 Feb 2000 | HKD | 2.6 | 3.05 | 2.6 | 2.9 | 145 | +0.175 (+6.42%) | 1,364,800 |
9 Feb 2000 | HKD | 2.97 | 3.025 | 2.575 | 2.725 | 136.25 | -0.15 (-5.22%) | 1,701,600 |
8 Feb 2000 | HKD | 2.475 | 2.9 | 2.475 | 2.875 | 143.75 | +0.5 (+21.05%) | 1,964,800 |
7 Feb 2000 | HKD | 2.375 | 2.375 | 2.375 | 2.375 | 118.75 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 2.375 | 2.375 | 2.375 | 2.375 | 118.75 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 2.1 | 2.375 | 2.1 | 2.375 | 118.75 | +0.325 (+15.85%) | 1,872,800 |
2 Feb 2000 | HKD | 1.89 | 2.175 | 1.88 | 2.05 | 102.5 | +0.2 (+10.81%) | 1,567,200 |
1 Feb 2000 | HKD | 1.79 | 1.9 | 1.79 | 1.85 | 92.5 | +0.08 (+4.52%) | 338,400 |
31 Jan 2000 | HKD | 1.8 | 1.8 | 1.75 | 1.77 | 88.5 | -0.07 (-3.80%) | 303,200 |
28 Jan 2000 | HKD | 1.83 | 1.85 | 1.74 | 1.84 | 92 | +0.05 (+2.79%) | 467,200 |