Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2000 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 731,000 |
31 May 2000 | HKD | 0.65 | 0.66 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 4,550,000 |
30 May 2000 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 548,000 |
29 May 2000 | HKD | 0.62 | 0.65 | 0.6 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,481,000 |
26 May 2000 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,237,000 |
25 May 2000 | HKD | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,469,000 |
24 May 2000 | HKD | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,379,000 |
23 May 2000 | HKD | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 3,770,000 |
22 May 2000 | HKD | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -0.07 (-9.46%) | 2,724,000 |
19 May 2000 | HKD | 0.8 | 0.8 | 0.73 | 0.74 | 0.74 | -0.05 (-6.33%) | 3,756,000 |
18 May 2000 | HKD | 0.76 | 0.8 | 0.73 | 0.79 | 0.79 | 0.0 (0.0%) | 4,753,000 |
17 May 2000 | HKD | 0.81 | 0.86 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 8,897,000 |
16 May 2000 | HKD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | +0.05 (+6.67%) | 20,576,900 |
15 May 2000 | HKD | 0.69 | 0.78 | 0.68 | 0.75 | 0.75 | +0.08 (+11.94%) | 34,974,941 |
12 May 2000 | HKD | 0.58 | 0.67 | 0.58 | 0.67 | 0.67 | +0.11 (+19.64%) | 6,403,000 |
11 May 2000 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 720,000 |
9 May 2000 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,206,000 |
8 May 2000 | HKD | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 7,148,000 |
5 May 2000 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,200,000 |
4 May 2000 | HKD | 0.64 | 0.65 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 8,125,000 |
3 May 2000 | HKD | 0.69 | 0.71 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 3,012,000 |
2 May 2000 | HKD | 0.65 | 0.69 | 0.63 | 0.67 | 0.67 | +0.02 (+3.08%) | 5,513,000 |
1 May 2000 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
28 Apr 2000 | HKD | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,429,000 |
27 Apr 2000 | HKD | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -0.07 (-9.46%) | 1,826,000 |
26 Apr 2000 | HKD | 0.78 | 0.81 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 13,291,000 |
25 Apr 2000 | HKD | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | +0.05 (+6.94%) | 8,952,000 |
24 Apr 2000 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |