Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2000 | HKD | 1.55 | 1.59 | 1.53 | 1.57 | 0.785 | +0.04 (+2.61%) | 1,996,000 |
2 Feb 2000 | HKD | 1.54 | 1.58 | 1.53 | 1.53 | 0.765 | +0.02 (+1.32%) | 4,777,066 |
1 Feb 2000 | HKD | 1.5 | 1.55 | 1.5 | 1.51 | 0.755 | +0.03 (+2.03%) | 11,940,000 |
31 Jan 2000 | HKD | 1.42 | 1.51 | 1.42 | 1.48 | 0.74 | +0.02 (+1.37%) | 4,700,000 |
28 Jan 2000 | HKD | 1.58 | 1.58 | 1.45 | 1.46 | 0.73 | -0.12 (-7.59%) | 6,676,000 |
27 Jan 2000 | HKD | 1.6 | 1.61 | 1.57 | 1.58 | 0.79 | -0.02 (-1.25%) | 9,612,000 |
26 Jan 2000 | HKD | 1.6 | 1.68 | 1.57 | 1.6 | 0.8 | -0.02 (-1.23%) | 14,124,000 |
25 Jan 2000 | HKD | 1.65 | 1.66 | 1.56 | 1.62 | 0.81 | -0.05 (-2.99%) | 9,420,000 |
24 Jan 2000 | HKD | 1.68 | 1.7 | 1.62 | 1.67 | 0.835 | +0.01 (+0.60%) | 2,692,000 |
21 Jan 2000 | HKD | 1.69 | 1.7 | 1.62 | 1.66 | 0.83 | -0.01 (-0.60%) | 4,176,000 |
20 Jan 2000 | HKD | 1.71 | 1.72 | 1.62 | 1.67 | 0.835 | -0.01 (-0.60%) | 3,232,000 |
19 Jan 2000 | HKD | 1.7 | 1.75 | 1.66 | 1.68 | 0.84 | -0.03 (-1.75%) | 8,744,000 |
18 Jan 2000 | HKD | 1.8 | 1.81 | 1.71 | 1.71 | 0.855 | -0.06 (-3.39%) | 20,756,000 |
17 Jan 2000 | HKD | 1.63 | 1.79 | 1.57 | 1.77 | 0.885 | +0.18 (+11.32%) | 26,592,000 |
14 Jan 2000 | HKD | 1.6 | 1.6 | 1.55 | 1.59 | 0.795 | -0.01 (-0.63%) | 4,660,000 |
13 Jan 2000 | HKD | 1.62 | 1.63 | 1.59 | 1.6 | 0.8 | -0.04 (-2.44%) | 7,688,000 |
12 Jan 2000 | HKD | 1.55 | 1.64 | 1.5 | 1.64 | 0.82 | +0.09 (+5.81%) | 8,868,000 |
11 Jan 2000 | HKD | 1.57 | 1.64 | 1.54 | 1.55 | 0.775 | 0.0 (0.0%) | 5,772,000 |
10 Jan 2000 | HKD | 1.55 | 1.6 | 1.53 | 1.55 | 0.775 | +0.05 (+3.33%) | 8,032,000 |
7 Jan 2000 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 0.75 | +0.06 (+4.17%) | 6,260,000 |
6 Jan 2000 | HKD | 1.58 | 1.58 | 1.37 | 1.44 | 0.72 | -0.06 (-4%) | 7,212,000 |
5 Jan 2000 | HKD | 1.59 | 1.6 | 1.48 | 1.5 | 0.75 | -0.16 (-9.64%) | 13,920,000 |
4 Jan 2000 | HKD | 1.55 | 1.74 | 1.54 | 1.66 | 0.83 | +0.08 (+5.06%) | 20,300,000 |
3 Jan 2000 | HKD | 1.36 | 1.61 | 1.36 | 1.58 | 0.79 | +0.24 (+17.91%) | 28,128,000 |
31 Dec 1999 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 0.67 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.25 | 1.34 | 1.25 | 1.34 | 0.67 | +0.1 (+8.06%) | 14,248,000 |
29 Dec 1999 | HKD | 1.19 | 1.24 | 1.16 | 1.24 | 0.62 | +0.05 (+4.20%) | 7,488,000 |
28 Dec 1999 | HKD | 1.12 | 1.19 | 1.12 | 1.19 | 0.595 | +0.06 (+5.31%) | 2,808,000 |
27 Dec 1999 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.565 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 0.565 | -0.01 (-0.88%) | 828,000 |