Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2000 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5727 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5727 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.5727 | -0.04 (-5.97%) | 550,001 |
2 Feb 2000 | HKD | 0.6 | 0.72 | 0.6 | 0.67 | 0.6091 | +0.08 (+13.56%) | 1,665,402 |
1 Feb 2000 | HKD | 0.63 | 0.63 | 0.57 | 0.59 | 0.5364 | -0.01 (-1.67%) | 411,400 |
31 Jan 2000 | HKD | 0.54 | 0.72 | 0.54 | 0.6 | 0.5455 | +0.08 (+15.38%) | 2,574,003 |
28 Jan 2000 | HKD | 0.48 | 0.52 | 0.46 | 0.52 | 0.4727 | +0.02 (+4%) | 187,000 |
27 Jan 2000 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.4545 | -0.04 (-7.41%) | 305,800 |
26 Jan 2000 | HKD | 0.54 | 0.56 | 0.5 | 0.54 | 0.4909 | 0.0 (0.0%) | 666,601 |
25 Jan 2000 | HKD | 0.44 | 0.59 | 0.44 | 0.54 | 0.4909 | +0.105 (+24.14%) | 2,175,802 |
24 Jan 2000 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.3955 | +0.01 (+2.35%) | 360,800 |
21 Jan 2000 | HKD | 0.42 | 0.425 | 0.4 | 0.425 | 0.3864 | +0.005 (+1.19%) | 407,000 |
20 Jan 2000 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.3818 | 0.0 (0.0%) | 0 |
19 Jan 2000 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.3818 | 0.0 (0.0%) | 0 |
18 Jan 2000 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.3818 | -0.01 (-2.33%) | 77,000 |
17 Jan 2000 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.3909 | 0.0 (0.0%) | 0 |
14 Jan 2000 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.3909 | -0.03 (-6.52%) | 121,000 |
13 Jan 2000 | HKD | 0.46 | 0.46 | 0.43 | 0.46 | 0.4182 | -0.02 (-4.17%) | 11,000 |
12 Jan 2000 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.4364 | +0.01 (+2.13%) | 101,200 |
11 Jan 2000 | HKD | 0.42 | 0.47 | 0.42 | 0.47 | 0.4273 | +0.05 (+11.90%) | 277,200 |
10 Jan 2000 | HKD | 0.48 | 0.48 | 0.41 | 0.42 | 0.3818 | -0.06 (-12.50%) | 209,000 |
7 Jan 2000 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4364 | 0.0 (0.0%) | 0 |
6 Jan 2000 | HKD | 0.46 | 0.52 | 0.43 | 0.48 | 0.4364 | 0.0 (0.0%) | 11,000 |
5 Jan 2000 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4364 | 0.0 (0.0%) | 0 |
4 Jan 2000 | HKD | 0.37 | 0.48 | 0.37 | 0.48 | 0.4364 | +0.105 (+28%) | 253,000 |
3 Jan 2000 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.3409 | -0.015 (-3.85%) | 286,000 |
31 Dec 1999 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.3545 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.34 | 0.39 | 0.34 | 0.39 | 0.3545 | +0.02 (+5.41%) | 365,200 |
29 Dec 1999 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.3364 | -0.01 (-2.63%) | 169,400 |
28 Dec 1999 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3455 | 0.0 (0.0%) | 28,600 |