Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2000 | HKD | 3.05 | 3.05 | 2.975 | 2.975 | 2.4792 | -0.05 (-1.65%) | 1,332,001 |
26 Apr 2000 | HKD | 3.05 | 3.075 | 2.95 | 3.025 | 2.5208 | -0.05 (-1.63%) | 1,197,601 |
25 Apr 2000 | HKD | 3 | 3.15 | 2.925 | 3.075 | 2.5625 | +0.175 (+6.03%) | 2,316,001 |
24 Apr 2000 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.4167 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.4167 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 2.8 | 2.9 | 2.8 | 2.9 | 2.4167 | +0.125 (+4.50%) | 883,200 |
19 Apr 2000 | HKD | 2.8 | 2.875 | 2.775 | 2.775 | 2.3125 | +0.075 (+2.78%) | 2,380,801 |
18 Apr 2000 | HKD | 2.6 | 2.725 | 2.6 | 2.7 | 2.25 | +0.125 (+4.85%) | 916,800 |
17 Apr 2000 | HKD | 2.7 | 2.7 | 2.575 | 2.575 | 2.1458 | -0.275 (-9.65%) | 1,288,801 |
14 Apr 2000 | HKD | 2.7 | 2.85 | 2.7 | 2.85 | 2.375 | +0.125 (+4.59%) | 712,800 |
13 Apr 2000 | HKD | 2.7 | 2.75 | 2.65 | 2.725 | 2.2708 | -0.025 (-0.91%) | 480,000 |
12 Apr 2000 | HKD | 2.75 | 2.775 | 2.725 | 2.75 | 2.2917 | 0.0 (0.0%) | 237,600 |
11 Apr 2000 | HKD | 2.8 | 2.8 | 2.75 | 2.75 | 2.2917 | -0.05 (-1.79%) | 328,800 |
10 Apr 2000 | HKD | 2.8 | 2.8 | 2.725 | 2.8 | 2.3333 | -0.025 (-0.88%) | 804,000 |
7 Apr 2000 | HKD | 2.8 | 2.825 | 2.725 | 2.825 | 2.3542 | +0.125 (+4.63%) | 1,125,601 |
6 Apr 2000 | HKD | 2.625 | 2.7 | 2.625 | 2.7 | 2.25 | +0.125 (+4.85%) | 580,800 |
5 Apr 2000 | HKD | 2.62 | 2.7 | 2.55 | 2.575 | 2.1458 | -0.125 (-4.63%) | 996,000 |
4 Apr 2000 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.25 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 2.8 | 2.825 | 2.7 | 2.7 | 2.25 | 0.0 (0.0%) | 760,800 |
31 Mar 2000 | HKD | 2.675 | 2.725 | 2.675 | 2.7 | 2.25 | -0.025 (-0.92%) | 177,600 |
30 Mar 2000 | HKD | 2.77 | 2.775 | 2.7 | 2.725 | 2.2708 | 0.0 (0.0%) | 1,130,401 |
29 Mar 2000 | HKD | 2.625 | 2.75 | 2.625 | 2.725 | 2.2708 | +0.075 (+2.83%) | 340,800 |
28 Mar 2000 | HKD | 2.72 | 2.775 | 2.65 | 2.65 | 2.2083 | -0.075 (-2.75%) | 710,400 |
27 Mar 2000 | HKD | 2.75 | 2.775 | 2.725 | 2.725 | 2.2708 | -0.075 (-2.68%) | 1,782,001 |
24 Mar 2000 | HKD | 2.8 | 2.825 | 2.8 | 2.8 | 2.3333 | -0.05 (-1.75%) | 1,104,001 |
23 Mar 2000 | HKD | 2.82 | 2.85 | 2.775 | 2.85 | 2.375 | 0.0 (0.0%) | 741,600 |
22 Mar 2000 | HKD | 2.87 | 2.9 | 2.825 | 2.85 | 2.375 | 0.0 (0.0%) | 640,800 |
21 Mar 2000 | HKD | 2.8 | 2.875 | 2.8 | 2.85 | 2.375 | -0.025 (-0.87%) | 580,800 |
20 Mar 2000 | HKD | 2.85 | 2.95 | 2.75 | 2.875 | 2.3958 | -0.05 (-1.71%) | 434,400 |
17 Mar 2000 | HKD | 2.95 | 2.95 | 2.875 | 2.925 | 2.4375 | +0.05 (+1.74%) | 1,910,401 |