Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2000 | HKD | 0.37 | 0.375 | 0.32 | 0.325 | 0.2251 | -0.05 (-13.33%) | 13,185,643 |
26 Jan 2000 | HKD | 0.38 | 0.42 | 0.3301 | 0.375 | 0.2597 | +0.015 (+4.17%) | 39,787,952 |
25 Jan 2000 | HKD | 0.27 | 0.36 | 0.2601 | 0.36 | 0.2493 | +0.09 (+33.33%) | 7,727,722 |
24 Jan 2000 | HKD | 0.28 | 0.3 | 0.25 | 0.27 | 0.187 | 0.0 (0.0%) | 4,086,221 |
21 Jan 2000 | HKD | 0.3 | 0.335 | 0.2601 | 0.27 | 0.187 | -0.03 (-10.00%) | 20,480,197 |
20 Jan 2000 | HKD | 0.2251 | 0.305 | 0.221 | 0.3 | 0.2078 | +0.075 (+33.27%) | 6,335,808 |
19 Jan 2000 | HKD | 0.217 | 0.2251 | 0.2111 | 0.2251 | 0.1559 | +0.004 (+1.86%) | 606,436 |
18 Jan 2000 | HKD | 0.2251 | 0.2251 | 0.221 | 0.221 | 0.1531 | -0.004 (-1.82%) | 332,096 |
17 Jan 2000 | HKD | 0.24 | 0.24 | 0.221 | 0.2251 | 0.1559 | -0.004 (-1.70%) | 1,848,185 |
14 Jan 2000 | HKD | 0.23 | 0.238 | 0.223 | 0.229 | 0.1586 | -0.013 (-5.37%) | 2,642,327 |
13 Jan 2000 | HKD | 0.3 | 0.325 | 0.242 | 0.242 | 0.1676 | -0.043 (-15.09%) | 14,932,755 |
12 Jan 2000 | HKD | 0.1901 | 0.29 | 0.1901 | 0.285 | 0.1974 | +0.089 (+45.41%) | 11,712,871 |
11 Jan 2000 | HKD | 0.1901 | 0.196 | 0.187 | 0.196 | 0.1357 | +0.004 (+2.08%) | 797,030 |
10 Jan 2000 | HKD | 0.1901 | 0.193 | 0.185 | 0.192 | 0.133 | -0.001 (-0.52%) | 1,010,726 |
7 Jan 2000 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.1337 | -0.028 (-12.67%) | 202,145 |
6 Jan 2000 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.1531 | 0.0 (0.0%) | 0 |
5 Jan 2000 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.1531 | 0.0 (0.0%) | 0 |
4 Jan 2000 | HKD | 0.2 | 0.224 | 0.2 | 0.221 | 0.1531 | +0.031 (+16.25%) | 1,960,808 |
3 Jan 2000 | HKD | 0.1831 | 0.1901 | 0.1831 | 0.1901 | 0.1317 | +0.011 (+6.20%) | 490,924 |
31 Dec 1999 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.124 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.18 | 0.18 | 0.179 | 0.179 | 0.124 | -0.001 (-0.56%) | 447,607 |
29 Dec 1999 | HKD | 0.18 | 0.186 | 0.178 | 0.18 | 0.1247 | -0.01 (-5.31%) | 837,459 |
28 Dec 1999 | HKD | 0.21 | 0.216 | 0.186 | 0.1901 | 0.1317 | -0.01 (-4.95%) | 540,016 |
27 Dec 1999 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1385 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1385 | +0.01 (+5.21%) | 5,776 |
23 Dec 1999 | HKD | 0.182 | 0.192 | 0.182 | 0.1901 | 0.1317 | +0.007 (+3.82%) | 1,010,726 |
22 Dec 1999 | HKD | 0.1831 | 0.1831 | 0.1831 | 0.1831 | 0.1268 | -0.004 (-2.09%) | 28,878 |
21 Dec 1999 | HKD | 0.1901 | 0.228 | 0.187 | 0.187 | 0.1295 | +0.001 (+0.54%) | 2,694,307 |
20 Dec 1999 | HKD | 0.185 | 0.1901 | 0.185 | 0.186 | 0.1288 | -0.002 (-1.06%) | 713,284 |
17 Dec 1999 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.1302 | 0.0 (0.0%) | 0 |