Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2000 | HKD | 5.1 | 5.2 | 5 | 5 | 474.9266 | 0.0 (0.0%) | 1,830,000 |
19 Oct 2000 | HKD | 4.8 | 5.1 | 4.8 | 5 | 474.9266 | +0.15 (+3.09%) | 3,848,000 |
18 Oct 2000 | HKD | 4.85 | 4.9 | 4.825 | 4.85 | 460.6788 | 0.0 (0.0%) | 2,806,000 |
17 Oct 2000 | HKD | 4.9 | 4.95 | 4.85 | 4.85 | 460.6788 | -0.025 (-0.51%) | 482,000 |
16 Oct 2000 | HKD | 4.875 | 4.925 | 4.875 | 4.875 | 463.0534 | +0.075 (+1.56%) | 2,728,000 |
13 Oct 2000 | HKD | 4.9 | 4.9 | 4.775 | 4.8 | 455.9295 | -0.2 (-4%) | 1,324,000 |
12 Oct 2000 | HKD | 4.95 | 5.1 | 4.95 | 5 | 474.9266 | +0.05 (+1.01%) | 3,308,000 |
11 Oct 2000 | HKD | 4.85 | 4.95 | 4.85 | 4.95 | 470.1773 | +0.05 (+1.02%) | 1,420,000 |
10 Oct 2000 | HKD | 4.9 | 4.975 | 4.85 | 4.9 | 465.428 | +0.025 (+0.51%) | 1,790,000 |
9 Oct 2000 | HKD | 4.8 | 4.95 | 4.8 | 4.875 | 463.0534 | +0.025 (+0.52%) | 2,180,000 |
6 Oct 2000 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 460.6788 | 0.0 (0.0%) | 0 |
5 Oct 2000 | HKD | 4.6 | 4.85 | 4.6 | 4.85 | 460.6788 | +0.2 (+4.30%) | 2,960,000 |
4 Oct 2000 | HKD | 4.525 | 4.675 | 4.525 | 4.65 | 441.6817 | +0.075 (+1.64%) | 1,860,000 |
3 Oct 2000 | HKD | 4.4 | 4.65 | 4.4 | 4.575 | 434.5578 | +0.125 (+2.81%) | 3,066,000 |
2 Oct 2000 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 422.6846 | 0.0 (0.0%) | 0 |
29 Sep 2000 | HKD | 4.425 | 4.475 | 4.4 | 4.45 | 422.6846 | +0.05 (+1.14%) | 1,658,000 |
28 Sep 2000 | HKD | 4.35 | 4.475 | 4.35 | 4.4 | 417.9354 | -0.025 (-0.56%) | 2,282,000 |
27 Sep 2000 | HKD | 4.3 | 4.475 | 4.3 | 4.425 | 420.31 | 0.0 (0.0%) | 1,240,000 |
26 Sep 2000 | HKD | 4.4 | 4.475 | 4.325 | 4.425 | 420.31 | -0.025 (-0.56%) | 1,232,000 |
25 Sep 2000 | HKD | 4.325 | 4.45 | 4.325 | 4.45 | 422.6846 | +0.125 (+2.89%) | 1,070,000 |
22 Sep 2000 | HKD | 4.25 | 4.375 | 4.25 | 4.325 | 410.8115 | +0.05 (+1.17%) | 1,826,000 |
21 Sep 2000 | HKD | 4.275 | 4.425 | 4.275 | 4.275 | 406.0622 | -0.05 (-1.16%) | 2,016,000 |
20 Sep 2000 | HKD | 4.325 | 4.45 | 4.3 | 4.325 | 410.8115 | -0.025 (-0.57%) | 2,002,000 |
19 Sep 2000 | HKD | 4.25 | 4.45 | 4.25 | 4.35 | 413.1861 | +0.125 (+2.96%) | 1,826,000 |
18 Sep 2000 | HKD | 4.25 | 4.275 | 4.225 | 4.225 | 401.3129 | -0.025 (-0.59%) | 1,190,000 |
15 Sep 2000 | HKD | 4.275 | 4.375 | 4.25 | 4.25 | 403.6876 | -0.025 (-0.58%) | 3,760,000 |
14 Sep 2000 | HKD | 4.325 | 4.35 | 4.225 | 4.275 | 406.0622 | -0.125 (-2.84%) | 2,398,000 |
13 Sep 2000 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 417.9354 | 0.0 (0.0%) | 0 |
12 Sep 2000 | HKD | 4.55 | 4.55 | 4.4 | 4.4 | 417.9354 | -0.1 (-2.22%) | 3,212,000 |
11 Sep 2000 | HKD | 4.6 | 4.625 | 4.475 | 4.5 | 427.4339 | -0.15 (-3.23%) | 2,452,000 |