Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2000 | HKD | 1.67 | 1.69 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 3,414,000 |
22 Mar 2000 | HKD | 1.68 | 1.7 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 6,532,000 |
21 Mar 2000 | HKD | 1.68 | 1.78 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 13,278,000 |
20 Mar 2000 | HKD | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -0.16 (-8.84%) | 11,518,000 |
17 Mar 2000 | HKD | 1.85 | 1.89 | 1.75 | 1.81 | 1.81 | -0.01 (-0.55%) | 8,078,000 |
16 Mar 2000 | HKD | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 9,206,000 |
15 Mar 2000 | HKD | 1.83 | 1.89 | 1.8 | 1.84 | 1.84 | -0.03 (-1.60%) | 6,260,000 |
14 Mar 2000 | HKD | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 8,650,000 |
13 Mar 2000 | HKD | 1.91 | 1.97 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 12,138,000 |
10 Mar 2000 | HKD | 1.97 | 2.025 | 1.86 | 1.91 | 1.91 | -0.03 (-1.55%) | 19,078,000 |
9 Mar 2000 | HKD | 2 | 2.05 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 16,390,000 |
8 Mar 2000 | HKD | 1.89 | 2.05 | 1.89 | 1.96 | 1.96 | +0.02 (+1.03%) | 51,320,711 |
7 Mar 2000 | HKD | 1.93 | 1.97 | 1.85 | 1.94 | 1.94 | +0.02 (+1.04%) | 27,772,000 |
6 Mar 2000 | HKD | 1.9 | 2.025 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 30,184,000 |
3 Mar 2000 | HKD | 1.89 | 1.97 | 1.84 | 1.88 | 1.88 | -0.01 (-0.53%) | 11,502,000 |
2 Mar 2000 | HKD | 1.93 | 1.95 | 1.83 | 1.89 | 1.89 | -0.03 (-1.56%) | 10,478,000 |
1 Mar 2000 | HKD | 2 | 2.05 | 1.86 | 1.92 | 1.92 | -0.08 (-4%) | 11,816,000 |
29 Feb 2000 | HKD | 2 | 2.05 | 1.96 | 2 | 2 | +0.05 (+2.56%) | 14,666,000 |
28 Feb 2000 | HKD | 2.2 | 2.2 | 1.88 | 1.95 | 1.95 | -0.225 (-10.34%) | 27,326,000 |
25 Feb 2000 | HKD | 1.99 | 2.275 | 1.83 | 2.175 | 2.175 | +0.195 (+9.85%) | 47,556,500 |
24 Feb 2000 | HKD | 2.1 | 2.15 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 11,704,000 |
23 Feb 2000 | HKD | 2 | 2.2 | 1.97 | 1.99 | 1.99 | +0.05 (+2.58%) | 14,758,000 |
22 Feb 2000 | HKD | 2.05 | 2.175 | 1.86 | 1.94 | 1.94 | -0.135 (-6.51%) | 17,266,000 |
21 Feb 2000 | HKD | 2.1 | 2.175 | 2.05 | 2.075 | 2.075 | -0.1 (-4.60%) | 18,856,000 |
18 Feb 2000 | HKD | 2.5 | 2.5 | 2.15 | 2.175 | 2.175 | -0.125 (-5.43%) | 32,874,000 |
17 Feb 2000 | HKD | 2.45 | 2.5 | 2.25 | 2.3 | 2.3 | -0.075 (-3.16%) | 31,196,000 |
16 Feb 2000 | HKD | 2.42 | 2.55 | 2.3 | 2.375 | 2.375 | +0.025 (+1.06%) | 73,934,883 |
15 Feb 2000 | HKD | 2.1 | 2.45 | 2.05 | 2.35 | 2.35 | +0.36 (+18.09%) | 85,224,000 |
14 Feb 2000 | HKD | 2.1 | 2.2 | 1.98 | 1.99 | 1.99 | -0.11 (-5.24%) | 27,964,000 |
11 Feb 2000 | HKD | 2.25 | 2.25 | 1.98 | 2.1 | 2.1 | -0.05 (-2.33%) | 29,382,000 |