Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2000 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 520,000 |
14 Jun 2000 | HKD | 0.3 | 0.325 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 940,000 |
13 Jun 2000 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 220,000 |
12 Jun 2000 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 410,000 |
9 Jun 2000 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 276,000 |
8 Jun 2000 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 300,000 |
7 Jun 2000 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 450,000 |
6 Jun 2000 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
5 Jun 2000 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 2,404,000 |
2 Jun 2000 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.015 (+5.36%) | 1,440,000 |
1 Jun 2000 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,860,000 |
31 May 2000 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 1,410,000 |
30 May 2000 | HKD | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -0.03 (-9.38%) | 250,000 |
29 May 2000 | HKD | 0.265 | 0.33 | 0.265 | 0.32 | 0.32 | +0.055 (+20.75%) | 1,306,000 |
26 May 2000 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 790,000 |
25 May 2000 | HKD | 0.32 | 0.32 | 0.255 | 0.28 | 0.28 | -0.03 (-9.68%) | 1,630,000 |
24 May 2000 | HKD | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -0.01 (-3.13%) | 636,000 |
23 May 2000 | HKD | 0.3 | 0.32 | 0.29 | 0.32 | 0.32 | +0.02 (+6.67%) | 230,000 |
22 May 2000 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 50,000 |
19 May 2000 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,622,000 |
18 May 2000 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 114,000 |
17 May 2000 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 960,000 |
16 May 2000 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 796,000 |
15 May 2000 | HKD | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,320,000 |
12 May 2000 | HKD | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 880,000 |
11 May 2000 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,446,000 |
9 May 2000 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 542,000 |
8 May 2000 | HKD | 0.36 | 0.365 | 0.315 | 0.32 | 0.32 | -0.045 (-12.33%) | 2,140,000 |
5 May 2000 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.03 (+8.96%) | 1,440,000 |