Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2000 | HKD | 0.19 | 0.204 | 0.185 | 0.198 | 1.8971 | +0.008 (+4.21%) | 548,778 |
2 May 2000 | HKD | 0.19 | 0.19 | 0.1821 | 0.19 | 1.8204 | +0.01 (+5.56%) | 344,421 |
1 May 2000 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.7246 | 0.0 (0.0%) | 0 |
28 Apr 2000 | HKD | 0.166 | 0.1811 | 0.166 | 0.18 | 1.7246 | +0.018 (+11.11%) | 791,752 |
27 Apr 2000 | HKD | 0.1521 | 0.1701 | 0.1521 | 0.162 | 1.5522 | +0.007 (+4.52%) | 119,608 |
26 Apr 2000 | HKD | 0.16 | 0.166 | 0.1521 | 0.155 | 1.4851 | +0.002 (+1.37%) | 420,612 |
25 Apr 2000 | HKD | 0.1701 | 0.1701 | 0.1521 | 0.1529 | 1.465 | -0.017 (-10.06%) | 344,839 |
24 Apr 2000 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.6288 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.6288 | -0 (-0.06%) | 0 |
20 Apr 2000 | HKD | 0.1701 | 0.1761 | 0.155 | 0.1701 | 1.6298 | -0.008 (-4.44%) | 501,394 |
19 Apr 2000 | HKD | 0.19 | 0.2001 | 0.172 | 0.178 | 1.7055 | -0.018 (-9.18%) | 489,496 |
18 Apr 2000 | HKD | 0.19 | 0.203 | 0.19 | 0.196 | 1.8779 | +0.011 (+5.95%) | 813,670 |
17 Apr 2000 | HKD | 0.18 | 0.19 | 0.1761 | 0.185 | 1.7725 | -0.035 (-15.91%) | 507,865 |
14 Apr 2000 | HKD | 0.2299 | 0.232 | 0.215 | 0.22 | 2.1079 | -0.02 (-8.33%) | 251,741 |
13 Apr 2000 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.2995 | +0.005 (+2.08%) | 0 |
12 Apr 2000 | HKD | 0.2299 | 0.2401 | 0.2299 | 0.2351 | 2.2526 | 0.0 (0.0%) | 207,905 |
11 Apr 2000 | HKD | 0.2221 | 0.2351 | 0.2221 | 0.2351 | 2.2526 | +0.003 (+1.34%) | 255,707 |
10 Apr 2000 | HKD | 0.25 | 0.2549 | 0.2309 | 0.232 | 2.2229 | -0.014 (-5.73%) | 428,961 |
7 Apr 2000 | HKD | 0.2299 | 0.2549 | 0.2291 | 0.2461 | 2.358 | +0.026 (+11.86%) | 1,074,560 |
6 Apr 2000 | HKD | 0.202 | 0.2299 | 0.202 | 0.22 | 2.1079 | +0.019 (+9.51%) | 1,016,774 |
5 Apr 2000 | HKD | 0.25 | 0.2549 | 0.1941 | 0.2009 | 1.9249 | -0.054 (-21.18%) | 3,098,749 |
4 Apr 2000 | HKD | 0.2549 | 0.2549 | 0.2549 | 0.2549 | 2.4423 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 0.3001 | 0.3001 | 0.2549 | 0.2549 | 2.4423 | -0.04 (-13.62%) | 867,942 |
31 Mar 2000 | HKD | 0.2899 | 0.3001 | 0.2849 | 0.2951 | 2.8274 | -0.01 (-3.25%) | 2,159,627 |
30 Mar 2000 | HKD | 0.31 | 0.335 | 0.3001 | 0.305 | 2.9223 | -0.015 (-4.66%) | 847,068 |
29 Mar 2000 | HKD | 0.34 | 0.34 | 0.2849 | 0.3199 | 3.0651 | -0.02 (-5.91%) | 4,224,068 |
28 Mar 2000 | HKD | 0.3799 | 0.3901 | 0.335 | 0.34 | 3.2576 | -0.05 (-12.84%) | 3,349,948 |
27 Mar 2000 | HKD | 0.4 | 0.4099 | 0.3799 | 0.3901 | 3.7377 | +0.005 (+1.30%) | 1,667,208 |
24 Mar 2000 | HKD | 0.3901 | 0.4201 | 0.3851 | 0.3851 | 3.6898 | +0.01 (+2.69%) | 3,190,804 |
23 Mar 2000 | HKD | 0.4099 | 0.4201 | 0.37 | 0.375 | 3.593 | -0.03 (-7.41%) | 1,123,231 |