Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2000 | HKD | 0.43 | 0.4501 | 0.43 | 0.445 | 0.3089 | -0.005 (-1.13%) | 3,658,839 |
22 Mar 2000 | HKD | 0.4501 | 0.4599 | 0.4501 | 0.4501 | 0.3125 | 0.0 (0.0%) | 3,490,302 |
21 Mar 2000 | HKD | 0.47 | 0.47 | 0.4501 | 0.4501 | 0.3125 | -0.02 (-4.23%) | 8,792,738 |
20 Mar 2000 | HKD | 0.48 | 0.48 | 0.4599 | 0.47 | 0.3263 | -0.02 (-4.08%) | 7,173,629 |
17 Mar 2000 | HKD | 0.49 | 0.495 | 0.475 | 0.49 | 0.3402 | 0.0 (0.0%) | 7,740,029 |
16 Mar 2000 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.3402 | -0.02 (-3.92%) | 6,675,221 |
15 Mar 2000 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.354 | -0.02 (-3.77%) | 6,332,385 |
14 Mar 2000 | HKD | 0.51 | 0.5701 | 0.51 | 0.53 | 0.3679 | +0.035 (+7.07%) | 12,947,105 |
13 Mar 2000 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.3436 | -0.005 (-1%) | 6,343,908 |
10 Mar 2000 | HKD | 0.51 | 0.53 | 0.49 | 0.5 | 0.3471 | -0.03 (-5.66%) | 5,421,996 |
9 Mar 2000 | HKD | 0.53 | 0.54 | 0.5 | 0.53 | 0.3679 | +0.01 (+1.92%) | 9,370,372 |
8 Mar 2000 | HKD | 0.48 | 0.53 | 0.48 | 0.52 | 0.361 | +0.03 (+6.12%) | 8,959,834 |
7 Mar 2000 | HKD | 0.48 | 0.5 | 0.465 | 0.49 | 0.3402 | +0.01 (+2.08%) | 8,412,449 |
6 Mar 2000 | HKD | 0.49 | 0.5 | 0.48 | 0.48 | 0.3332 | 0.0 (0.0%) | 11,519,581 |
3 Mar 2000 | HKD | 0.48 | 0.5 | 0.475 | 0.48 | 0.3332 | 0.0 (0.0%) | 10,676,896 |
2 Mar 2000 | HKD | 0.49 | 0.5 | 0.48 | 0.48 | 0.3332 | -0.01 (-2.04%) | 6,335,266 |
1 Mar 2000 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.3402 | +0.01 (+2.08%) | 3,379,384 |
29 Feb 2000 | HKD | 0.48 | 0.5 | 0.47 | 0.48 | 0.3332 | -0.005 (-1.03%) | 9,311,313 |
28 Feb 2000 | HKD | 0.49 | 0.51 | 0.48 | 0.485 | 0.3367 | -0.025 (-4.90%) | 4,053,533 |
25 Feb 2000 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.354 | -0.03 (-5.56%) | 5,508,426 |
24 Feb 2000 | HKD | 0.54 | 0.5701 | 0.54 | 0.54 | 0.3749 | 0.0 (0.0%) | 1,849,586 |
23 Feb 2000 | HKD | 0.54 | 0.5701 | 0.53 | 0.54 | 0.3749 | +0.01 (+1.89%) | 4,871,730 |
22 Feb 2000 | HKD | 0.56 | 0.56 | 0.5 | 0.53 | 0.3679 | -0.05 (-8.64%) | 6,505,243 |
21 Feb 2000 | HKD | 0.63 | 0.63 | 0.5701 | 0.5801 | 0.4027 | -0.04 (-6.44%) | 13,180,464 |
18 Feb 2000 | HKD | 0.52 | 0.64 | 0.52 | 0.62 | 0.4304 | +0.08 (+14.81%) | 29,287,999 |
17 Feb 2000 | HKD | 0.6 | 0.6 | 0.54 | 0.54 | 0.3749 | -0.02 (-3.57%) | 5,911,762 |
16 Feb 2000 | HKD | 0.54 | 0.5701 | 0.54 | 0.56 | 0.3888 | +0.04 (+7.69%) | 11,652,106 |
15 Feb 2000 | HKD | 0.51 | 0.56 | 0.51 | 0.52 | 0.361 | +0.01 (+1.96%) | 12,670,531 |
14 Feb 2000 | HKD | 0.55 | 0.55 | 0.5 | 0.51 | 0.354 | -0.03 (-5.56%) | 13,004,724 |
11 Feb 2000 | HKD | 0.55 | 0.5701 | 0.51 | 0.54 | 0.3749 | -0.02 (-3.57%) | 14,822,620 |