Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2000 | HKD | 13 | 15.15 | 13 | 15.15 | 15.15 | +2.3 (+17.90%) | 4,203,100 |
26 Jan 2000 | HKD | 11.65 | 12.9 | 11.65 | 12.85 | 12.85 | +1.2 (+10.30%) | 2,272,000 |
25 Jan 2000 | HKD | 11.3 | 12.05 | 11.3 | 11.65 | 11.65 | +0.35 (+3.10%) | 1,890,000 |
24 Jan 2000 | HKD | 11.1 | 12 | 11.1 | 11.3 | 11.3 | +0.35 (+3.20%) | 863,000 |
21 Jan 2000 | HKD | 11.7 | 11.7 | 10.55 | 10.95 | 10.95 | -0.55 (-4.78%) | 682,000 |
20 Jan 2000 | HKD | 12.1 | 12.1 | 11.35 | 11.5 | 11.5 | -0.9 (-7.26%) | 1,996,000 |
19 Jan 2000 | HKD | 11.7 | 12.45 | 11.2 | 12.4 | 12.4 | +0.8 (+6.90%) | 3,448,000 |
18 Jan 2000 | HKD | 10.5 | 13 | 10.5 | 11.6 | 11.6 | +2.2 (+23.40%) | 4,660,000 |
17 Jan 2000 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.05 (-0.53%) | 0 |
14 Jan 2000 | HKD | 9 | 9.75 | 9 | 9.45 | 9.45 | +0.45 (+5%) | 4,452,000 |
13 Jan 2000 | HKD | 7.75 | 9 | 7.75 | 9 | 9 | +1.25 (+16.13%) | 1,785,000 |
12 Jan 2000 | HKD | 7.85 | 7.85 | 7.25 | 7.75 | 7.75 | -0.1 (-1.27%) | 742,000 |
11 Jan 2000 | HKD | 8.2 | 8.4 | 7.75 | 7.85 | 7.85 | -0.05 (-0.63%) | 872,000 |
10 Jan 2000 | HKD | 7.8 | 8.35 | 7.65 | 7.9 | 7.9 | +0.3 (+3.95%) | 537,000 |
7 Jan 2000 | HKD | 7.9 | 7.9 | 7.3 | 7.6 | 7.6 | -0.3 (-3.80%) | 1,542,000 |
6 Jan 2000 | HKD | 8.1 | 8.45 | 7.4 | 7.9 | 7.9 | -0.25 (-3.07%) | 3,882,000 |
5 Jan 2000 | HKD | 9 | 9 | 7.7 | 8.15 | 8.15 | -1.3 (-13.76%) | 2,616,000 |
4 Jan 2000 | HKD | 9.9 | 9.9 | 8.8 | 9.45 | 9.45 | -0.5 (-5.03%) | 1,376,000 |
3 Jan 2000 | HKD | 9.9 | 10.5 | 9.8 | 9.95 | 9.95 | +0.35 (+3.65%) | 1,224,000 |
31 Dec 1999 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 8.4 | 9.7 | 8.1 | 9.6 | 9.6 | +1.1 (+12.94%) | 586,000 |
29 Dec 1999 | HKD | 8.95 | 8.95 | 8.5 | 8.5 | 8.5 | -0.65 (-7.10%) | 568,000 |
28 Dec 1999 | HKD | 9.6 | 9.6 | 9 | 9.15 | 9.15 | -0.45 (-4.69%) | 632,000 |
27 Dec 1999 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | -0.05 (-0.52%) | 0 |
24 Dec 1999 | HKD | 8.7 | 9.65 | 8.7 | 9.65 | 9.65 | +1 (+11.56%) | 1,272,000 |
23 Dec 1999 | HKD | 8.75 | 9.25 | 8.65 | 8.65 | 8.65 | +0.05 (+0.58%) | 1,932,000 |
22 Dec 1999 | HKD | 7.7 | 9.2 | 7.7 | 8.6 | 8.6 | +1 (+13.16%) | 4,394,000 |
21 Dec 1999 | HKD | 7.3 | 7.65 | 7.15 | 7.6 | 7.6 | +0.25 (+3.40%) | 2,724,000 |
20 Dec 1999 | HKD | 7.5 | 7.5 | 7.05 | 7.35 | 7.35 | +0.2 (+2.80%) | 1,450,000 |
17 Dec 1999 | HKD | 7 | 7.4 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 1,652,000 |