Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2000 | HKD | 0.14 | 0.161 | 0.136 | 0.156 | 0.78 | +0.007 (+4.70%) | 38,012,000 |
9 Feb 2000 | HKD | 0.16 | 0.184 | 0.143 | 0.149 | 0.745 | -0.008 (-5.10%) | 84,011,124 |
8 Feb 2000 | HKD | 0.13 | 0.164 | 0.127 | 0.157 | 0.785 | +0.032 (+25.60%) | 89,748,999 |
7 Feb 2000 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.625 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.625 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.11 | 0.126 | 0.11 | 0.125 | 0.625 | +0.02 (+19.05%) | 99,518,999 |
2 Feb 2000 | HKD | 0.11 | 0.115 | 0.104 | 0.105 | 0.525 | -0.004 (-3.67%) | 46,972,000 |
1 Feb 2000 | HKD | 0.102 | 0.117 | 0.102 | 0.109 | 0.545 | +0.009 (+9.00%) | 76,059,999 |
31 Jan 2000 | HKD | 0.1 | 0.106 | 0.099 | 0.1 | 0.5 | -0.002 (-1.96%) | 24,509,000 |
28 Jan 2000 | HKD | 0.1 | 0.108 | 0.099 | 0.102 | 0.51 | -0.002 (-1.92%) | 45,266,000 |
27 Jan 2000 | HKD | 0.11 | 0.119 | 0.103 | 0.104 | 0.52 | -0.013 (-11.11%) | 50,765,003 |
26 Jan 2000 | HKD | 0.104 | 0.119 | 0.104 | 0.117 | 0.585 | +0.013 (+12.50%) | 73,219,999 |
25 Jan 2000 | HKD | 0.12 | 0.127 | 0.098 | 0.104 | 0.52 | -0.02 (-16.13%) | 43,097,003 |
24 Jan 2000 | HKD | 0.1 | 0.137 | 0.1 | 0.124 | 0.62 | +0.029 (+30.53%) | 85,566,999 |
21 Jan 2000 | HKD | 0.086 | 0.106 | 0.086 | 0.095 | 0.475 | +0.012 (+14.46%) | 27,458,000 |
20 Jan 2000 | HKD | 0.082 | 0.087 | 0.082 | 0.083 | 0.415 | +0.003 (+3.75%) | 2,813,000 |
19 Jan 2000 | HKD | 0.08 | 0.084 | 0.08 | 0.08 | 0.4 | -0.001 (-1.23%) | 1,580,000 |
18 Jan 2000 | HKD | 0.09 | 0.09 | 0.08 | 0.081 | 0.405 | -0.006 (-6.90%) | 2,339,816 |
17 Jan 2000 | HKD | 0.085 | 0.092 | 0.085 | 0.087 | 0.435 | +0.001 (+1.16%) | 9,055,000 |
14 Jan 2000 | HKD | 0.085 | 0.092 | 0.085 | 0.086 | 0.43 | +0.001 (+1.18%) | 5,059,000 |
13 Jan 2000 | HKD | 0.084 | 0.089 | 0.084 | 0.085 | 0.425 | -0.001 (-1.16%) | 2,374,000 |
12 Jan 2000 | HKD | 0.086 | 0.094 | 0.086 | 0.086 | 0.43 | -0.004 (-4.44%) | 6,446,000 |
11 Jan 2000 | HKD | 0.083 | 0.106 | 0.083 | 0.09 | 0.45 | +0.003 (+3.45%) | 23,917,000 |
10 Jan 2000 | HKD | 0.1 | 0.1 | 0.082 | 0.087 | 0.435 | -0.007 (-7.45%) | 7,556,000 |
7 Jan 2000 | HKD | 0.085 | 0.096 | 0.085 | 0.094 | 0.47 | +0.009 (+10.59%) | 6,445,000 |
6 Jan 2000 | HKD | 0.08 | 0.092 | 0.078 | 0.085 | 0.425 | +0.001 (+1.19%) | 7,167,000 |
5 Jan 2000 | HKD | 0.08 | 0.092 | 0.08 | 0.084 | 0.42 | -0.008 (-8.70%) | 8,548,000 |
4 Jan 2000 | HKD | 0.072 | 0.095 | 0.072 | 0.092 | 0.46 | +0.02 (+27.78%) | 14,842,000 |
3 Jan 2000 | HKD | 0.063 | 0.073 | 0.063 | 0.072 | 0.36 | +0.009 (+14.29%) | 5,094,000 |
31 Dec 1999 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 0.315 | 0.0 (0.0%) | 0 |