Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2000 | HKD | 0.385 | 0.41 | 0.385 | 0.41 | 0.41 | +0.04 (+10.81%) | 1,290,000 |
8 Mar 2000 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 1,372,000 |
7 Mar 2000 | HKD | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 350,000 |
6 Mar 2000 | HKD | 0.345 | 0.385 | 0.345 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,264,000 |
3 Mar 2000 | HKD | 0.35 | 0.375 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 982,000 |
2 Mar 2000 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 550,000 |
1 Mar 2000 | HKD | 0.37 | 0.375 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 350,000 |
29 Feb 2000 | HKD | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | +0.02 (+5.71%) | 920,791 |
28 Feb 2000 | HKD | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -0.06 (-14.63%) | 1,744,000 |
25 Feb 2000 | HKD | 0.45 | 0.45 | 0.4 | 0.41 | 0.41 | -0.055 (-11.83%) | 1,646,000 |
24 Feb 2000 | HKD | 0.48 | 0.485 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,058,000 |
23 Feb 2000 | HKD | 0.46 | 0.485 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 3,990,000 |
22 Feb 2000 | HKD | 0.45 | 0.455 | 0.415 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,838,000 |
21 Feb 2000 | HKD | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,144,000 |
18 Feb 2000 | HKD | 0.45 | 0.485 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 4,576,000 |
17 Feb 2000 | HKD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 2,350,000 |
16 Feb 2000 | HKD | 0.47 | 0.54 | 0.465 | 0.47 | 0.47 | +0.06 (+14.63%) | 7,864,000 |
15 Feb 2000 | HKD | 0.44 | 0.445 | 0.405 | 0.41 | 0.41 | -0.035 (-7.87%) | 1,890,000 |
14 Feb 2000 | HKD | 0.43 | 0.445 | 0.38 | 0.445 | 0.445 | +0.015 (+3.49%) | 2,898,000 |
11 Feb 2000 | HKD | 0.49 | 0.5 | 0.43 | 0.43 | 0.43 | -0.065 (-13.13%) | 4,416,000 |
10 Feb 2000 | HKD | 0.49 | 0.55 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 6,532,000 |
9 Feb 2000 | HKD | 0.46 | 0.54 | 0.44 | 0.495 | 0.495 | +0.055 (+12.50%) | 7,454,000 |
8 Feb 2000 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 812,000 |
7 Feb 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,374,000 |
2 Feb 2000 | HKD | 0.46 | 0.46 | 0.435 | 0.45 | 0.45 | -0.015 (-3.23%) | 2,302,000 |
1 Feb 2000 | HKD | 0.48 | 0.5 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,540,000 |
31 Jan 2000 | HKD | 0.49 | 0.52 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,540,000 |
28 Jan 2000 | HKD | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,042,000 |