Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2000 | HKD | 0.61 | 0.6599 | 0.58 | 0.61 | 5.8446 | +0.01 (+1.65%) | 4,541,770 |
8 Feb 2000 | HKD | 0.5599 | 0.6299 | 0.5401 | 0.6001 | 5.7497 | +0.04 (+7.16%) | 4,871,789 |
7 Feb 2000 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.3655 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.3655 | +0 (+0.02%) | 0 |
3 Feb 2000 | HKD | 0.49 | 0.5701 | 0.46 | 0.5599 | 5.3646 | +0.085 (+17.90%) | 5,399,484 |
2 Feb 2000 | HKD | 0.4999 | 0.4999 | 0.4699 | 0.4749 | 4.5502 | -0.01 (-2.10%) | 2,147,937 |
1 Feb 2000 | HKD | 0.52 | 0.5401 | 0.4699 | 0.4851 | 4.6479 | -0.015 (-2.96%) | 3,457,574 |
31 Jan 2000 | HKD | 0.43 | 0.5401 | 0.43 | 0.4999 | 4.7897 | +0.07 (+16.26%) | 9,075,548 |
28 Jan 2000 | HKD | 0.4 | 0.4699 | 0.3799 | 0.43 | 4.12 | +0.045 (+11.66%) | 7,100,091 |
27 Jan 2000 | HKD | 0.4099 | 0.4251 | 0.3851 | 0.3851 | 3.6898 | -0.015 (-3.72%) | 3,678,630 |
26 Jan 2000 | HKD | 0.3601 | 0.4099 | 0.345 | 0.4 | 3.8325 | +0.04 (+11.08%) | 4,871,371 |
25 Jan 2000 | HKD | 0.3601 | 0.3901 | 0.3499 | 0.3601 | 3.4502 | -0.015 (-3.97%) | 3,076,552 |
24 Jan 2000 | HKD | 0.3301 | 0.375 | 0.3301 | 0.375 | 3.593 | +0.06 (+19.09%) | 2,883,329 |
21 Jan 2000 | HKD | 0.3199 | 0.335 | 0.3149 | 0.3149 | 3.0171 | 0.0 (0.0%) | 578,211 |
20 Jan 2000 | HKD | 0.3199 | 0.34 | 0.31 | 0.3149 | 3.0171 | +0.01 (+3.25%) | 1,113,003 |
19 Jan 2000 | HKD | 0.3199 | 0.3199 | 0.305 | 0.305 | 2.9223 | -0.01 (-3.14%) | 321,877 |
18 Jan 2000 | HKD | 0.3301 | 0.3301 | 0.31 | 0.3149 | 3.0171 | +0.005 (+1.58%) | 566,138 |
17 Jan 2000 | HKD | 0.3499 | 0.3551 | 0.3001 | 0.31 | 2.9702 | -0.035 (-10.14%) | 773,800 |
14 Jan 2000 | HKD | 0.4201 | 0.4699 | 0.335 | 0.345 | 3.3055 | -0.005 (-1.43%) | 2,811,522 |
13 Jan 2000 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.3534 | 0.0 (0.0%) | 0 |
12 Jan 2000 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.3534 | 0.0 (0.0%) | 0 |
11 Jan 2000 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.3534 | 0.0 (0.0%) | 0 |
10 Jan 2000 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.3534 | 0.0 (0.0%) | 0 |
7 Jan 2000 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.3534 | +0.005 (+1.45%) | 0 |
6 Jan 2000 | HKD | 0.3799 | 0.4 | 0.2899 | 0.345 | 3.3055 | -0.015 (-4.19%) | 2,827,554 |
5 Jan 2000 | HKD | 0.3199 | 0.365 | 0.305 | 0.3601 | 3.4502 | -0.015 (-3.97%) | 3,755,814 |
4 Jan 2000 | HKD | 0.3199 | 0.3901 | 0.3199 | 0.375 | 3.593 | +0.055 (+17.22%) | 6,881,123 |
3 Jan 2000 | HKD | 0.31 | 0.34 | 0.3001 | 0.3199 | 3.0651 | +0.01 (+3.19%) | 2,086,568 |
31 Dec 1999 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.9702 | +0.005 (+1.64%) | 0 |
30 Dec 1999 | HKD | 0.2951 | 0.3149 | 0.2951 | 0.305 | 2.9223 | +0.02 (+7.06%) | 1,428,410 |