Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2000 | HKD | 0.25 | 0.25 | 0.239 | 0.239 | 22.7015 | -0.007 (-2.85%) | 54,160,000 |
29 Nov 2000 | HKD | 0.25 | 0.255 | 0.243 | 0.246 | 23.3664 | -0.003 (-1.20%) | 47,560,000 |
28 Nov 2000 | HKD | 0.285 | 0.285 | 0.249 | 0.249 | 23.6513 | -0.031 (-11.07%) | 89,680,000 |
27 Nov 2000 | HKD | 0.27 | 0.3 | 0.265 | 0.28 | 26.5959 | -4.87 (-94.56%) | 123,680,000 |
24 Nov 2000 | HKD | 4.8 | 5.2 | 4.75 | 5.15 | 489.1744 | +0.35 (+7.29%) | 3,808,000 |
23 Nov 2000 | HKD | 4.9 | 4.925 | 4.775 | 4.8 | 455.9295 | -0.1 (-2.04%) | 2,074,000 |
22 Nov 2000 | HKD | 4.9 | 4.95 | 4.875 | 4.9 | 465.428 | 0.0 (0.0%) | 636,000 |
21 Nov 2000 | HKD | 4.9 | 4.975 | 4.875 | 4.9 | 465.428 | -0.1 (-2%) | 2,152,000 |
20 Nov 2000 | HKD | 4.9 | 5.1 | 4.9 | 5 | 474.9266 | 0.0 (0.0%) | 1,114,000 |
17 Nov 2000 | HKD | 5 | 5.15 | 4.975 | 5 | 474.9266 | -0.2 (-3.85%) | 1,238,000 |
16 Nov 2000 | HKD | 5.1 | 5.2 | 4.95 | 5.2 | 493.9236 | +0.15 (+2.97%) | 794,000 |
15 Nov 2000 | HKD | 5 | 5.05 | 4.925 | 5.05 | 479.6758 | +0.1 (+2.02%) | 2,480,000 |
14 Nov 2000 | HKD | 4.9 | 5 | 4.9 | 4.95 | 470.1773 | -0.025 (-0.50%) | 910,000 |
13 Nov 2000 | HKD | 5.15 | 5.15 | 4.975 | 4.975 | 472.5519 | -0.175 (-3.40%) | 478,000 |
10 Nov 2000 | HKD | 5.15 | 5.25 | 5.1 | 5.15 | 489.1744 | +0.05 (+0.98%) | 1,048,000 |
9 Nov 2000 | HKD | 5.2 | 5.35 | 5.1 | 5.1 | 484.4251 | -0.2 (-3.77%) | 2,470,000 |
8 Nov 2000 | HKD | 5.35 | 5.55 | 5.2 | 5.3 | 503.4222 | 0.0 (0.0%) | 4,940,000 |
7 Nov 2000 | HKD | 4.95 | 5.3 | 4.9 | 5.3 | 503.4222 | +0.375 (+7.61%) | 1,956,000 |
6 Nov 2000 | HKD | 4.925 | 5 | 4.825 | 4.925 | 467.8027 | +0.1 (+2.07%) | 960,000 |
3 Nov 2000 | HKD | 4.9 | 4.95 | 4.825 | 4.825 | 458.3041 | -0.025 (-0.52%) | 686,000 |
2 Nov 2000 | HKD | 4.9 | 4.925 | 4.85 | 4.85 | 460.6788 | 0.0 (0.0%) | 348,000 |
1 Nov 2000 | HKD | 4.875 | 4.9 | 4.85 | 4.85 | 460.6788 | 0.0 (0.0%) | 370,000 |
31 Oct 2000 | HKD | 4.85 | 4.9 | 4.8 | 4.85 | 460.6788 | 0.0 (0.0%) | 1,118,000 |
30 Oct 2000 | HKD | 4.9 | 4.95 | 4.85 | 4.85 | 460.6788 | -0.05 (-1.02%) | 978,000 |
27 Oct 2000 | HKD | 4.975 | 5 | 4.875 | 4.9 | 465.428 | -0.025 (-0.51%) | 2,336,000 |
26 Oct 2000 | HKD | 4.9 | 4.95 | 4.9 | 4.925 | 467.8027 | -0.025 (-0.51%) | 2,810,000 |
25 Oct 2000 | HKD | 4.9 | 4.975 | 4.9 | 4.95 | 470.1773 | +0.025 (+0.51%) | 1,272,000 |
24 Oct 2000 | HKD | 5.1 | 5.1 | 4.925 | 4.925 | 467.8027 | -0.05 (-1.01%) | 1,746,000 |
23 Oct 2000 | HKD | 5.1 | 5.1 | 4.95 | 4.975 | 472.5519 | -0.025 (-0.50%) | 1,452,000 |
20 Oct 2000 | HKD | 5.1 | 5.2 | 5 | 5 | 474.9266 | 0.0 (0.0%) | 1,830,000 |