Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2000 | HKD | 2.87 | 2.95 | 2.825 | 2.9 | 2.4167 | +0.025 (+0.87%) | 1,353,601 |
2 Feb 2000 | HKD | 2.9 | 2.9 | 2.85 | 2.875 | 2.3958 | +0.025 (+0.88%) | 1,344,001 |
1 Feb 2000 | HKD | 2.92 | 2.925 | 2.85 | 2.85 | 2.375 | 0.0 (0.0%) | 940,800 |
31 Jan 2000 | HKD | 2.85 | 2.875 | 2.85 | 2.85 | 2.375 | -0.1 (-3.39%) | 1,209,601 |
28 Jan 2000 | HKD | 2.9 | 3 | 2.85 | 2.95 | 2.4583 | +0.05 (+1.72%) | 1,008,000 |
27 Jan 2000 | HKD | 3 | 3 | 2.875 | 2.9 | 2.4167 | -0.05 (-1.69%) | 948,000 |
26 Jan 2000 | HKD | 3 | 3 | 2.95 | 2.95 | 2.4583 | 0.0 (0.0%) | 559,200 |
25 Jan 2000 | HKD | 2.95 | 3 | 2.925 | 2.95 | 2.4583 | -0.075 (-2.48%) | 520,800 |
24 Jan 2000 | HKD | 3.2 | 3.2 | 3.025 | 3.025 | 2.5208 | -0.075 (-2.42%) | 612,000 |
21 Jan 2000 | HKD | 2.975 | 3.15 | 2.975 | 3.1 | 2.5833 | +0.125 (+4.20%) | 1,156,801 |
20 Jan 2000 | HKD | 3 | 3.1 | 2.925 | 2.975 | 2.4792 | +0.05 (+1.71%) | 1,056,000 |
19 Jan 2000 | HKD | 2.725 | 3 | 2.725 | 2.925 | 2.4375 | +0.175 (+6.36%) | 897,600 |
18 Jan 2000 | HKD | 2.8 | 2.8 | 2.75 | 2.75 | 2.2917 | 0.0 (0.0%) | 1,329,601 |
17 Jan 2000 | HKD | 2.8 | 2.825 | 2.7 | 2.75 | 2.2917 | -0.025 (-0.90%) | 1,084,800 |
14 Jan 2000 | HKD | 2.9 | 2.975 | 2.75 | 2.775 | 2.3125 | -0.125 (-4.31%) | 1,154,401 |
13 Jan 2000 | HKD | 2.75 | 2.95 | 2.75 | 2.9 | 2.4167 | +0.025 (+0.87%) | 1,272,001 |
12 Jan 2000 | HKD | 2.95 | 2.95 | 2.85 | 2.875 | 2.3958 | -0.175 (-5.74%) | 1,466,401 |
11 Jan 2000 | HKD | 3.1 | 3.15 | 3 | 3.05 | 2.5417 | -0.025 (-0.81%) | 1,327,201 |
10 Jan 2000 | HKD | 3.2 | 3.2 | 2.925 | 3.075 | 2.5625 | +0.1 (+3.36%) | 1,677,601 |
7 Jan 2000 | HKD | 2.95 | 2.975 | 2.95 | 2.975 | 2.4792 | +0.2 (+7.21%) | 3,585,602 |
6 Jan 2000 | HKD | 2.97 | 3 | 2.65 | 2.775 | 2.3125 | -0.2 (-6.72%) | 3,270,001 |
5 Jan 2000 | HKD | 3 | 3.15 | 2.925 | 2.975 | 2.4792 | -0.375 (-11.19%) | 4,024,802 |
4 Jan 2000 | HKD | 3.52 | 3.525 | 3.35 | 3.35 | 2.7917 | -0.175 (-4.96%) | 2,416,801 |
3 Jan 2000 | HKD | 3.47 | 3.6 | 3.375 | 3.525 | 2.9375 | +0.075 (+2.17%) | 3,338,402 |
31 Dec 1999 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 2.875 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 3.5 | 3.6 | 3.45 | 3.45 | 2.875 | -0.025 (-0.72%) | 2,556,001 |
29 Dec 1999 | HKD | 3.8 | 3.825 | 3.3 | 3.475 | 2.8958 | -0.325 (-8.55%) | 5,892,003 |
28 Dec 1999 | HKD | 3.82 | 3.975 | 3.75 | 3.8 | 3.1667 | +0.075 (+2.01%) | 10,797,605 |
27 Dec 1999 | HKD | 3.725 | 3.725 | 3.725 | 3.725 | 3.1042 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 3.65 | 3.85 | 3.625 | 3.725 | 3.1042 | +0.15 (+4.20%) | 12,472,806 |