Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2000 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,000,000 |
28 Feb 2000 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,640,518 |
25 Feb 2000 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,166,000 |
24 Feb 2000 | HKD | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 3,194,000 |
23 Feb 2000 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,260,000 |
22 Feb 2000 | HKD | 0.58 | 0.58 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,986,000 |
21 Feb 2000 | HKD | 0.52 | 0.66 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 9,690,737 |
18 Feb 2000 | HKD | 0.52 | 0.57 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 9,350,000 |
17 Feb 2000 | HKD | 0.52 | 0.54 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 6,334,000 |
16 Feb 2000 | HKD | 0.5 | 0.53 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 5,127,002 |
15 Feb 2000 | HKD | 0.53 | 0.55 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,982,000 |
14 Feb 2000 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 794,000 |
11 Feb 2000 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 266,000 |
10 Feb 2000 | HKD | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 733,102 |
9 Feb 2000 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 301,025 |
8 Feb 2000 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 406,000 |
7 Feb 2000 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 584,000 |
2 Feb 2000 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 530,000 |
1 Feb 2000 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 611,000 |
31 Jan 2000 | HKD | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -0.07 (-10.94%) | 1,488,501 |
28 Jan 2000 | HKD | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | +0.11 (+20.75%) | 1,846,000 |
27 Jan 2000 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 484,274 |
26 Jan 2000 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 374,000 |
25 Jan 2000 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 162,000 |
24 Jan 2000 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 270,000 |
21 Jan 2000 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
20 Jan 2000 | HKD | 0.54 | 0.57 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 873,259 |
19 Jan 2000 | HKD | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | +0.055 (+11.11%) | 1,567,311 |