Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2000 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 1,374,000 |
22 Mar 2000 | HKD | 0.61 | 0.62 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 2,630,000 |
21 Mar 2000 | HKD | 0.66 | 0.66 | 0.57 | 0.57 | 0.57 | -0.09 (-13.64%) | 1,880,000 |
20 Mar 2000 | HKD | 0.7 | 0.7 | 0.63 | 0.66 | 0.66 | -0.05 (-7.04%) | 2,598,000 |
17 Mar 2000 | HKD | 0.73 | 0.77 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 4,190,000 |
16 Mar 2000 | HKD | 0.72 | 0.74 | 0.64 | 0.69 | 0.69 | -0.05 (-6.76%) | 6,596,000 |
15 Mar 2000 | HKD | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | -0.05 (-6.33%) | 7,130,000 |
14 Mar 2000 | HKD | 0.85 | 0.87 | 0.78 | 0.79 | 0.79 | -0.08 (-9.20%) | 9,136,000 |
13 Mar 2000 | HKD | 0.9 | 0.92 | 0.83 | 0.87 | 0.87 | -0.06 (-6.45%) | 7,590,000 |
10 Mar 2000 | HKD | 1.03 | 1.03 | 0.9 | 0.93 | 0.93 | -0.07 (-7.00%) | 10,544,000 |
9 Mar 2000 | HKD | 1.04 | 1.12 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 31,708,000 |
8 Mar 2000 | HKD | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | +0.03 (+3.03%) | 18,314,000 |
7 Mar 2000 | HKD | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 16,512,000 |
6 Mar 2000 | HKD | 1.07 | 1.12 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 56,434,000 |
3 Mar 2000 | HKD | 0.93 | 1.03 | 0.9 | 1.02 | 1.02 | +0.12 (+13.33%) | 57,180,000 |
2 Mar 2000 | HKD | 0.85 | 0.92 | 0.85 | 0.9 | 0.9 | +0.08 (+9.76%) | 26,322,000 |
1 Mar 2000 | HKD | 0.91 | 0.92 | 0.8 | 0.82 | 0.82 | -0.06 (-6.82%) | 11,816,000 |
29 Feb 2000 | HKD | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | +0.05 (+6.02%) | 15,070,000 |
28 Feb 2000 | HKD | 1 | 1 | 0.8 | 0.83 | 0.83 | -0.16 (-16.16%) | 36,614,000 |
25 Feb 2000 | HKD | 1.11 | 1.15 | 0.94 | 0.99 | 0.99 | -0.08 (-7.48%) | 29,542,000 |
24 Feb 2000 | HKD | 1.01 | 1.12 | 0.98 | 1.07 | 1.07 | +0.1 (+10.31%) | 35,448,000 |
23 Feb 2000 | HKD | 0.93 | 1.04 | 0.93 | 0.97 | 0.97 | +0.05 (+5.43%) | 15,120,000 |
22 Feb 2000 | HKD | 1 | 1.11 | 0.79 | 0.92 | 0.92 | -0.09 (-8.91%) | 20,556,689 |
21 Feb 2000 | HKD | 1.08 | 1.12 | 0.97 | 1.01 | 1.01 | -0.1 (-9.01%) | 21,140,000 |
18 Feb 2000 | HKD | 1.23 | 1.27 | 1.08 | 1.11 | 1.11 | -0.09 (-7.50%) | 28,922,000 |
17 Feb 2000 | HKD | 1.2 | 1.33 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 80,886,000 |
16 Feb 2000 | HKD | 1.14 | 1.29 | 1.07 | 1.18 | 1.18 | +0.05 (+4.42%) | 70,400,000 |
15 Feb 2000 | HKD | 1.08 | 1.17 | 1.06 | 1.13 | 1.13 | +0.08 (+7.62%) | 58,014,000 |
14 Feb 2000 | HKD | 0.96 | 1.08 | 0.86 | 1.05 | 1.05 | +0.09 (+9.38%) | 41,722,000 |
11 Feb 2000 | HKD | 1.06 | 1.1 | 0.95 | 0.96 | 0.96 | -0.1 (-9.43%) | 27,816,000 |