Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2000 | HKD | 0.1431 | 0.172 | 0.1397 | 0.1533 | 4.9056 | +0.009 (+5.87%) | 405,107 |
14 Mar 2000 | HKD | 0.1533 | 0.1567 | 0.1448 | 0.1448 | 4.6336 | -0.009 (-5.54%) | 322,912 |
13 Mar 2000 | HKD | 0.1431 | 0.1644 | 0.1431 | 0.1533 | 4.9056 | +0.01 (+7.13%) | 592,983 |
10 Mar 2000 | HKD | 0.1448 | 0.149 | 0.1388 | 0.1431 | 4.5792 | -0.009 (-6.10%) | 436,811 |
9 Mar 2000 | HKD | 0.1618 | 0.1644 | 0.1524 | 0.1524 | 4.8768 | -0.004 (-2.25%) | 601,790 |
8 Mar 2000 | HKD | 0.1618 | 0.1635 | 0.1559 | 0.1559 | 4.9888 | -0.009 (-5.17%) | 745,045 |
7 Mar 2000 | HKD | 0.1703 | 0.1737 | 0.1618 | 0.1644 | 5.2608 | -0.007 (-3.97%) | 1,097,900 |
6 Mar 2000 | HKD | 0.1618 | 0.1737 | 0.1618 | 0.1712 | 5.4784 | +0.009 (+5.81%) | 2,882,721 |
3 Mar 2000 | HKD | 0.1593 | 0.1703 | 0.1542 | 0.1618 | 5.1776 | +0.004 (+2.66%) | 2,600,907 |
2 Mar 2000 | HKD | 0.1329 | 0.1576 | 0.1312 | 0.1576 | 5.0432 | +0.023 (+17.09%) | 569,499 |
1 Mar 2000 | HKD | 0.1363 | 0.1388 | 0.1329 | 0.1346 | 4.3072 | -0.004 (-3.03%) | 607,661 |
29 Feb 2000 | HKD | 0.1354 | 0.1405 | 0.132 | 0.1388 | 4.4416 | +0.007 (+5.15%) | 560,692 |
28 Feb 2000 | HKD | 0.1448 | 0.1473 | 0.126 | 0.132 | 4.224 | -0.019 (-12.41%) | 663,437 |
25 Feb 2000 | HKD | 0.1618 | 0.1635 | 0.149 | 0.1507 | 4.8224 | -0.013 (-7.83%) | 1,667,399 |
24 Feb 2000 | HKD | 0.1703 | 0.1788 | 0.1627 | 0.1635 | 5.232 | -0.01 (-5.87%) | 956,993 |
23 Feb 2000 | HKD | 0.1652 | 0.1788 | 0.1652 | 0.1737 | 5.5584 | +0.012 (+7.35%) | 2,090,119 |
22 Feb 2000 | HKD | 0.1788 | 0.1891 | 0.155 | 0.1618 | 5.1776 | -0.019 (-10.41%) | 2,031,408 |
21 Feb 2000 | HKD | 0.1788 | 0.195 | 0.1746 | 0.1806 | 5.7792 | 0.0 (0.0%) | 3,108,759 |
18 Feb 2000 | HKD | 0.1959 | 0.2001 | 0.1788 | 0.1806 | 5.7792 | -0.014 (-7.00%) | 3,560,835 |
17 Feb 2000 | HKD | 0.1857 | 0.2018 | 0.1823 | 0.1942 | 6.2144 | +0.013 (+7.06%) | 5,466,015 |
16 Feb 2000 | HKD | 0.1669 | 0.1874 | 0.1669 | 0.1814 | 5.8048 | +0.02 (+12.11%) | 5,827,089 |
15 Feb 2000 | HKD | 0.1516 | 0.1703 | 0.1507 | 0.1618 | 5.1776 | +0.01 (+6.73%) | 2,266,253 |
14 Feb 2000 | HKD | 0.1533 | 0.1567 | 0.1482 | 0.1516 | 4.8512 | -0.005 (-3.25%) | 854,248 |
11 Feb 2000 | HKD | 0.1533 | 0.1627 | 0.1533 | 0.1567 | 5.0144 | -0.005 (-3.15%) | 821,957 |
10 Feb 2000 | HKD | 0.1618 | 0.1661 | 0.155 | 0.1618 | 5.1776 | -0.005 (-3.06%) | 637,017 |
9 Feb 2000 | HKD | 0.1788 | 0.1874 | 0.1601 | 0.1669 | 5.3408 | -0.01 (-5.76%) | 2,774,105 |
8 Feb 2000 | HKD | 0.1635 | 0.1831 | 0.1635 | 0.1771 | 5.6672 | +0.017 (+10.62%) | 2,586,229 |
7 Feb 2000 | HKD | 0.1601 | 0.1601 | 0.1601 | 0.1601 | 5.1232 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.1601 | 0.1601 | 0.1601 | 0.1601 | 5.1232 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.1533 | 0.1601 | 0.1448 | 0.1601 | 5.1232 | +0.019 (+13.22%) | 2,322,029 |