Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2000 | HKD | 4.2 | 4.225 | 4.025 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,347,300 |
27 Dec 2000 | HKD | 4.27 | 4.3 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 967,000 |
26 Dec 2000 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
25 Dec 2000 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
22 Dec 2000 | HKD | 4.45 | 4.475 | 4.125 | 4.2 | 4.2 | -0.125 (-2.89%) | 1,668,500 |
21 Dec 2000 | HKD | 4.5 | 4.5 | 4 | 4.325 | 4.325 | -0.3 (-6.49%) | 2,693,000 |
20 Dec 2000 | HKD | 4.6 | 4.65 | 4.425 | 4.625 | 4.625 | -0.125 (-2.63%) | 1,751,500 |
19 Dec 2000 | HKD | 4.95 | 5 | 4.7 | 4.75 | 4.75 | -0.2 (-4.04%) | 1,312,700 |
18 Dec 2000 | HKD | 4.97 | 5.1 | 4.9 | 4.95 | 4.95 | -0.025 (-0.50%) | 880,000 |
15 Dec 2000 | HKD | 5 | 5.15 | 4.95 | 4.975 | 4.975 | -0.325 (-6.13%) | 1,118,000 |
14 Dec 2000 | HKD | 5 | 5.4 | 5 | 5.3 | 5.3 | +0.2 (+3.92%) | 2,344,000 |
13 Dec 2000 | HKD | 5.05 | 5.15 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 740,000 |
12 Dec 2000 | HKD | 5.15 | 5.15 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 784,000 |
11 Dec 2000 | HKD | 5.25 | 5.25 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 1,100,000 |
8 Dec 2000 | HKD | 5.05 | 5.15 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 994,000 |
7 Dec 2000 | HKD | 5.1 | 5.15 | 5 | 5.1 | 5.1 | -0.2 (-3.77%) | 1,598,000 |
6 Dec 2000 | HKD | 5.3 | 5.4 | 5.15 | 5.3 | 5.3 | +0.425 (+8.72%) | 4,661,000 |
5 Dec 2000 | HKD | 5 | 5 | 4.8 | 4.875 | 4.875 | -0.05 (-1.02%) | 1,165,000 |
4 Dec 2000 | HKD | 5.15 | 5.15 | 4.9 | 4.925 | 4.925 | -0.125 (-2.48%) | 1,358,000 |
1 Dec 2000 | HKD | 4.8 | 5.15 | 4.4 | 5.05 | 5.05 | +0.35 (+7.45%) | 2,285,000 |
30 Nov 2000 | HKD | 5 | 5.1 | 4.7 | 4.7 | 4.7 | -0.4 (-7.84%) | 4,496,500 |
29 Nov 2000 | HKD | 5.05 | 5.15 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 1,572,000 |
28 Nov 2000 | HKD | 5.45 | 5.45 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 590,000 |
27 Nov 2000 | HKD | 5.3 | 5.5 | 5.05 | 5.45 | 5.45 | +0.3 (+5.83%) | 2,048,000 |
24 Nov 2000 | HKD | 5.5 | 5.5 | 5 | 5.15 | 5.15 | -0.25 (-4.63%) | 2,240,000 |
23 Nov 2000 | HKD | 5.25 | 5.5 | 5.25 | 5.4 | 5.4 | -0.1 (-1.82%) | 1,914,000 |
22 Nov 2000 | HKD | 5.8 | 5.9 | 5.45 | 5.5 | 5.5 | -0.3 (-5.17%) | 2,254,000 |
21 Nov 2000 | HKD | 5.45 | 5.9 | 5.45 | 5.8 | 5.8 | +0.05 (+0.87%) | 1,155,000 |
20 Nov 2000 | HKD | 5.75 | 5.85 | 5.65 | 5.75 | 5.75 | 0.0 (0.0%) | 698,000 |
17 Nov 2000 | HKD | 5.9 | 5.95 | 5.7 | 5.75 | 5.75 | -0.35 (-5.74%) | 2,136,000 |