Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2000 | HKD | 0.48 | 0.51 | 0.46 | 0.49 | 0.49 | +0.005 (+1.03%) | 3,794,000 |
26 Jan 2000 | HKD | 0.45 | 0.49 | 0.44 | 0.485 | 0.485 | +0.035 (+7.78%) | 3,056,000 |
25 Jan 2000 | HKD | 0.48 | 0.49 | 0.425 | 0.45 | 0.45 | -0.045 (-9.09%) | 2,830,000 |
24 Jan 2000 | HKD | 0.46 | 0.58 | 0.46 | 0.495 | 0.495 | +0.04 (+8.79%) | 10,956,000 |
21 Jan 2000 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | +0.11 (+31.88%) | 6,912,000 |
20 Jan 2000 | HKD | 0.335 | 0.365 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 580,000 |
19 Jan 2000 | HKD | 0.325 | 0.355 | 0.325 | 0.355 | 0.355 | +0.015 (+4.41%) | 830,000 |
18 Jan 2000 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 374,000 |
17 Jan 2000 | HKD | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | +0.03 (+9.68%) | 774,000 |
14 Jan 2000 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 150,000 |
13 Jan 2000 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 130,000 |
12 Jan 2000 | HKD | 0.33 | 0.33 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 940,000 |
11 Jan 2000 | HKD | 0.32 | 0.345 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 870,000 |
10 Jan 2000 | HKD | 0.295 | 0.35 | 0.295 | 0.32 | 0.32 | +0.025 (+8.47%) | 358,000 |
7 Jan 2000 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 450,000 |
6 Jan 2000 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 278,000 |
5 Jan 2000 | HKD | 0.3 | 0.33 | 0.29 | 0.32 | 0.32 | -0.01 (-3.03%) | 990,000 |
4 Jan 2000 | HKD | 0.34 | 0.37 | 0.31 | 0.33 | 0.33 | -0.025 (-7.04%) | 1,920,000 |
3 Jan 2000 | HKD | 0.4 | 0.42 | 0.355 | 0.355 | 0.355 | -0.085 (-19.32%) | 1,480,000 |
31 Dec 1999 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.32 | 0.45 | 0.32 | 0.44 | 0.44 | +0.12 (+37.50%) | 5,328,000 |
29 Dec 1999 | HKD | 0.31 | 0.335 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 2,692,000 |
28 Dec 1999 | HKD | 0.25 | 0.3 | 0.25 | 0.3 | 0.3 | +0.055 (+22.45%) | 590,000 |
27 Dec 1999 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
23 Dec 1999 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
22 Dec 1999 | HKD | 0.242 | 0.248 | 0.242 | 0.245 | 0.245 | -0.001 (-0.41%) | 430,000 |
21 Dec 1999 | HKD | 0.241 | 0.246 | 0.241 | 0.246 | 0.246 | +0.005 (+2.07%) | 904,000 |
20 Dec 1999 | HKD | 0.241 | 0.247 | 0.241 | 0.241 | 0.241 | -0.002 (-0.82%) | 436,000 |
17 Dec 1999 | HKD | 0.24 | 0.243 | 0.238 | 0.243 | 0.243 | -0.002 (-0.82%) | 580,000 |