Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2000 | HKD | 2.27 | 2.3 | 2.1 | 2.15 | 2.15 | -0.1 (-4.44%) | 37,008,000 |
9 Feb 2000 | HKD | 2.22 | 2.375 | 2.175 | 2.25 | 2.25 | +0.15 (+7.14%) | 88,138,000 |
8 Feb 2000 | HKD | 2.27 | 2.275 | 2.025 | 2.1 | 2.1 | -0.05 (-2.33%) | 24,874,400 |
7 Feb 2000 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 2.1 | 2.175 | 1.99 | 2.15 | 2.15 | +0.075 (+3.61%) | 38,160,000 |
2 Feb 2000 | HKD | 1.9 | 2.175 | 1.89 | 2.075 | 2.075 | +0.215 (+11.56%) | 93,994,000 |
1 Feb 2000 | HKD | 1.96 | 1.96 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 30,242,000 |
31 Jan 2000 | HKD | 1.89 | 1.98 | 1.8 | 1.88 | 1.88 | -0.06 (-3.09%) | 65,505,000 |
28 Jan 2000 | HKD | 1.85 | 2.05 | 1.83 | 1.94 | 1.94 | +0.18 (+10.23%) | 199,449,906 |
27 Jan 2000 | HKD | 1.83 | 1.86 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 54,490,000 |
26 Jan 2000 | HKD | 1.77 | 1.87 | 1.71 | 1.79 | 1.79 | +0.1 (+5.92%) | 42,338,000 |
25 Jan 2000 | HKD | 1.92 | 1.93 | 1.68 | 1.69 | 1.69 | -0.28 (-14.21%) | 102,806,000 |
24 Jan 2000 | HKD | 1.67 | 1.98 | 1.59 | 1.97 | 1.97 | +0.36 (+22.36%) | 120,221,000 |
21 Jan 2000 | HKD | 1.46 | 1.63 | 1.46 | 1.61 | 1.61 | +0.15 (+10.27%) | 48,642,000 |
20 Jan 2000 | HKD | 1.54 | 1.57 | 1.43 | 1.46 | 1.46 | -0.07 (-4.58%) | 28,688,260 |
19 Jan 2000 | HKD | 1.41 | 1.63 | 1.41 | 1.53 | 1.53 | +0.12 (+8.51%) | 121,666,000 |
18 Jan 2000 | HKD | 1.43 | 1.52 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 42,114,000 |
17 Jan 2000 | HKD | 1.69 | 1.74 | 1.4 | 1.43 | 1.43 | -0.21 (-12.80%) | 89,064,000 |
14 Jan 2000 | HKD | 1.2 | 1.82 | 1.2 | 1.64 | 1.64 | +0.48 (+41.38%) | 283,308,406 |
13 Jan 2000 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 2,128,000 |
12 Jan 2000 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 5,174,000 |
11 Jan 2000 | HKD | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 4,862,000 |
10 Jan 2000 | HKD | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 9,794,400 |
7 Jan 2000 | HKD | 1.15 | 1.2 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 9,252,000 |
6 Jan 2000 | HKD | 1.15 | 1.21 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 13,412,000 |
5 Jan 2000 | HKD | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -0.08 (-6.50%) | 12,081,000 |
4 Jan 2000 | HKD | 1.26 | 1.29 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 20,412,000 |
3 Jan 2000 | HKD | 1.12 | 1.25 | 1.12 | 1.24 | 1.24 | +0.13 (+11.71%) | 14,186,000 |
31 Dec 1999 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |