Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2000 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 1.3208 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.5501 | 0.5501 | 0.51 | 0.51 | 1.3208 | +0.01 (+2%) | 616,275 |
2 Feb 2000 | HKD | 0.5 | 0.57 | 0.5 | 0.5 | 1.2949 | -0.02 (-3.85%) | 562,215 |
1 Feb 2000 | HKD | 0.5799 | 0.5799 | 0.52 | 0.52 | 1.3467 | -0.03 (-5.47%) | 633,265 |
31 Jan 2000 | HKD | 0.5501 | 0.5501 | 0.52 | 0.5501 | 1.4246 | -0.03 (-5.14%) | 314,315 |
28 Jan 2000 | HKD | 0.5 | 0.62 | 0.4949 | 0.5799 | 1.5018 | +0.07 (+13.71%) | 1,662,706 |
27 Jan 2000 | HKD | 0.5799 | 0.5799 | 0.51 | 0.51 | 1.3208 | -0.03 (-5.57%) | 884,254 |
26 Jan 2000 | HKD | 0.4901 | 0.63 | 0.4901 | 0.5401 | 1.3987 | +0.07 (+14.91%) | 2,704,503 |
25 Jan 2000 | HKD | 0.5 | 0.5401 | 0.45 | 0.47 | 1.2172 | -0.06 (-11.32%) | 573,799 |
24 Jan 2000 | HKD | 0.6001 | 0.68 | 0.5 | 0.53 | 1.3726 | -0.05 (-8.60%) | 2,173,179 |
21 Jan 2000 | HKD | 0.39 | 0.7001 | 0.3801 | 0.5799 | 1.5018 | +0.195 (+50.62%) | 5,721,777 |
20 Jan 2000 | HKD | 0.34 | 0.385 | 0.3 | 0.385 | 0.9971 | +0.05 (+14.93%) | 1,760,784 |
19 Jan 2000 | HKD | 0.36 | 0.3801 | 0.28 | 0.335 | 0.8676 | -0.03 (-8.22%) | 1,820,249 |
18 Jan 2000 | HKD | 0.3 | 0.4301 | 0.3 | 0.365 | 0.9453 | +0.085 (+30.36%) | 4,115,254 |
17 Jan 2000 | HKD | 0.2301 | 0.2951 | 0.2301 | 0.28 | 0.7251 | +0.051 (+22.27%) | 1,747,656 |
14 Jan 2000 | HKD | 0.24 | 0.2451 | 0.2281 | 0.229 | 0.5931 | -0.013 (-5.41%) | 115,841 |
13 Jan 2000 | HKD | 0.2501 | 0.255 | 0.2421 | 0.2421 | 0.627 | -0.008 (-3.20%) | 95,762 |
12 Jan 2000 | HKD | 0.2271 | 0.2501 | 0.2271 | 0.2501 | 0.6477 | 0.0 (0.0%) | 145,187 |
11 Jan 2000 | HKD | 0.2121 | 0.275 | 0.2121 | 0.2501 | 0.6477 | +0.034 (+15.73%) | 2,343,851 |
10 Jan 2000 | HKD | 0.2001 | 0.2161 | 0.1841 | 0.2161 | 0.5596 | +0.016 (+8.00%) | 522,829 |
7 Jan 2000 | HKD | 0.182 | 0.2141 | 0.182 | 0.2001 | 0.5182 | -0.005 (-2.34%) | 726,710 |
6 Jan 2000 | HKD | 0.2049 | 0.2049 | 0.2049 | 0.2049 | 0.5306 | -0.004 (-1.91%) | 115,841 |
5 Jan 2000 | HKD | 0.22 | 0.22 | 0.2089 | 0.2089 | 0.541 | -0.011 (-5.05%) | 58,693 |
4 Jan 2000 | HKD | 0.2049 | 0.2221 | 0.2049 | 0.22 | 0.5697 | +0.014 (+6.80%) | 670,334 |
3 Jan 2000 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.5335 | +0.002 (+0.98%) | 38,614 |
31 Dec 1999 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.5283 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.202 | 0.232 | 0.202 | 0.204 | 0.5283 | +0.004 (+1.95%) | 1,435,657 |
29 Dec 1999 | HKD | 0.21 | 0.2121 | 0.2001 | 0.2001 | 0.5182 | -0.012 (-5.66%) | 146,732 |
28 Dec 1999 | HKD | 0.1801 | 0.2121 | 0.1801 | 0.2121 | 0.5493 | +0.032 (+17.77%) | 629,403 |
27 Dec 1999 | HKD | 0.1801 | 0.1801 | 0.1801 | 0.1801 | 0.4664 | 0.0 (0.0%) | 0 |