Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2000 | HKD | 8 | 8.5 | 8 | 8.35 | 8.35 | +0.2 (+2.45%) | 1,069,000 |
31 May 2000 | HKD | 8 | 8.55 | 7.65 | 8.15 | 8.15 | +0.75 (+10.14%) | 3,706,000 |
30 May 2000 | HKD | 7.8 | 7.8 | 7.05 | 7.4 | 7.4 | -0.15 (-1.99%) | 1,030,000 |
29 May 2000 | HKD | 7.2 | 7.75 | 7 | 7.55 | 7.55 | +0.55 (+7.86%) | 952,000 |
26 May 2000 | HKD | 6.5 | 7.2 | 6.3 | 7 | 7 | +0.25 (+3.70%) | 3,023,000 |
25 May 2000 | HKD | 8.6 | 8.6 | 6.45 | 6.75 | 6.75 | -1.35 (-16.67%) | 4,346,000 |
24 May 2000 | HKD | 8.8 | 8.8 | 8 | 8.1 | 8.1 | -1.1 (-11.96%) | 2,714,000 |
23 May 2000 | HKD | 9.65 | 9.7 | 9 | 9.2 | 9.2 | -0.5 (-5.15%) | 510,000 |
22 May 2000 | HKD | 10 | 10 | 9.45 | 9.7 | 9.7 | -0.45 (-4.43%) | 601,000 |
19 May 2000 | HKD | 10.1 | 10.4 | 10 | 10.15 | 10.15 | +0.1 (+1.00%) | 1,217,000 |
18 May 2000 | HKD | 10.4 | 10.4 | 9.9 | 10.05 | 10.05 | -0.45 (-4.29%) | 2,484,000 |
17 May 2000 | HKD | 10.15 | 11.05 | 10.15 | 10.5 | 10.5 | +0.6 (+6.06%) | 5,194,000 |
16 May 2000 | HKD | 10 | 10.35 | 9.7 | 9.9 | 9.9 | -0.05 (-0.50%) | 1,310,000 |
15 May 2000 | HKD | 10 | 10.35 | 9.8 | 9.95 | 9.95 | -0.1 (-1.00%) | 2,160,000 |
12 May 2000 | HKD | 9.8 | 10.1 | 9.4 | 10.05 | 10.05 | +0.35 (+3.61%) | 1,747,000 |
11 May 2000 | HKD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 9.35 | 9.9 | 9.2 | 9.7 | 9.7 | +0.05 (+0.52%) | 1,503,000 |
9 May 2000 | HKD | 9.9 | 9.9 | 8.95 | 9.65 | 9.65 | -0.35 (-3.50%) | 1,436,000 |
8 May 2000 | HKD | 11.2 | 11.2 | 9.9 | 10 | 10 | -1 (-9.09%) | 3,172,000 |
5 May 2000 | HKD | 11.25 | 11.75 | 10.9 | 11 | 11 | -0.25 (-2.22%) | 3,274,000 |
4 May 2000 | HKD | 10.8 | 12 | 10.55 | 11.25 | 11.25 | +0.1 (+0.90%) | 3,787,200 |
3 May 2000 | HKD | 10.4 | 11.5 | 10 | 11.15 | 11.15 | +0.4 (+3.72%) | 2,726,000 |
2 May 2000 | HKD | 9.4 | 11 | 9.4 | 10.75 | 10.75 | +1.85 (+20.79%) | 2,831,000 |
1 May 2000 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 0 |
28 Apr 2000 | HKD | 8.65 | 9.05 | 8.6 | 8.95 | 8.95 | +0.5 (+5.92%) | 4,542,000 |
27 Apr 2000 | HKD | 8.9 | 8.9 | 8.35 | 8.45 | 8.45 | -0.5 (-5.59%) | 1,792,000 |
26 Apr 2000 | HKD | 9 | 9.2 | 8.85 | 8.95 | 8.95 | +0.4 (+4.68%) | 2,654,000 |
25 Apr 2000 | HKD | 9.4 | 9.4 | 8.45 | 8.55 | 8.55 | -1 (-10.47%) | 2,190,000 |
24 Apr 2000 | HKD | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.05 (-0.52%) | 0 |