Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2000 | HKD | 25.65 | 25.65 | 25.1 | 25.5 | 12.75 | -0.5 (-1.92%) | 1,318,000 |
3 May 2000 | HKD | 27.3 | 27.4 | 26 | 26 | 13 | -1.5 (-5.45%) | 2,844,684 |
2 May 2000 | HKD | 24.8 | 28.2 | 24.8 | 27.5 | 13.75 | +3.1 (+12.70%) | 4,081,270 |
1 May 2000 | HKD | 24.4 | 24.4 | 24.4 | 24.4 | 12.2 | 0.0 (0.0%) | 0 |
28 Apr 2000 | HKD | 24 | 24.65 | 23.8 | 24.4 | 12.2 | +0.95 (+4.05%) | 3,834,000 |
27 Apr 2000 | HKD | 23.7 | 23.7 | 23.2 | 23.45 | 11.725 | -0.25 (-1.05%) | 4,179,000 |
26 Apr 2000 | HKD | 23.5 | 23.85 | 23.3 | 23.7 | 11.85 | +0.35 (+1.50%) | 4,816,126 |
25 Apr 2000 | HKD | 24.3 | 24.3 | 23.3 | 23.35 | 11.675 | -1.15 (-4.69%) | 1,819,000 |
24 Apr 2000 | HKD | 24.5 | 24.5 | 24.5 | 24.5 | 12.25 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 24.5 | 24.5 | 24.5 | 24.5 | 12.25 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 25.2 | 25.2 | 24.35 | 24.5 | 12.25 | -0.4 (-1.61%) | 862,000 |
19 Apr 2000 | HKD | 25 | 25.9 | 24.75 | 24.9 | 12.45 | +0.35 (+1.43%) | 7,045,442 |
18 Apr 2000 | HKD | 25 | 25.05 | 24.4 | 24.55 | 12.275 | +0.05 (+0.20%) | 8,504,000 |
17 Apr 2000 | HKD | 25.4 | 25.4 | 22.8 | 24.5 | 12.25 | -3 (-10.91%) | 8,879,000 |
14 Apr 2000 | HKD | 28 | 28.1 | 26.6 | 27.5 | 13.75 | -1 (-3.51%) | 4,438,980 |
13 Apr 2000 | HKD | 27.6 | 29.35 | 27.5 | 28.5 | 14.25 | +0.3 (+1.06%) | 8,072,436 |
12 Apr 2000 | HKD | 26.5 | 28.3 | 26.45 | 28.2 | 14.1 | +1.8 (+6.82%) | 4,037,000 |
11 Apr 2000 | HKD | 25.7 | 26.85 | 25.45 | 26.4 | 13.2 | +0.35 (+1.34%) | 2,859,000 |
10 Apr 2000 | HKD | 26.5 | 27.1 | 25.9 | 26.05 | 13.025 | -0.25 (-0.95%) | 6,262,000 |
7 Apr 2000 | HKD | 25.2 | 26.4 | 25.15 | 26.3 | 13.15 | +1.2 (+4.78%) | 5,738,644 |
6 Apr 2000 | HKD | 26 | 26 | 23.9 | 25.1 | 12.55 | -0.6 (-2.33%) | 12,830,000 |
5 Apr 2000 | HKD | 27.6 | 27.9 | 25.4 | 25.7 | 12.85 | -2.3 (-8.21%) | 4,411,010 |
4 Apr 2000 | HKD | 28 | 28 | 28 | 28 | 14 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 28.3 | 28.5 | 27.7 | 28 | 14 | -0.45 (-1.58%) | 1,382,000 |
31 Mar 2000 | HKD | 28.55 | 29 | 28.2 | 28.45 | 14.225 | 0.0 (0.0%) | 3,219,200 |
30 Mar 2000 | HKD | 28.15 | 28.85 | 28.05 | 28.45 | 14.225 | +0.3 (+1.07%) | 2,529,234 |
29 Mar 2000 | HKD | 29.1 | 29.1 | 28 | 28.15 | 14.075 | -1.1 (-3.76%) | 6,157,000 |
28 Mar 2000 | HKD | 30.3 | 30.4 | 28.9 | 29.25 | 14.625 | -1.05 (-3.47%) | 2,316,000 |
27 Mar 2000 | HKD | 31 | 31.9 | 30.3 | 30.3 | 15.15 | -0.7 (-2.26%) | 2,655,400 |
24 Mar 2000 | HKD | 31.3 | 31.3 | 29.9 | 31 | 15.5 | -0.3 (-0.96%) | 1,265,000 |