Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2000 | HKD | 0.19 | 0.2 | 0.185 | 0.185 | 1.85 | -0.005 (-2.63%) | 680,400 |
8 Feb 2000 | HKD | 0.19 | 0.195 | 0.188 | 0.19 | 1.9 | 0.0 (0.0%) | 360,200 |
7 Feb 2000 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | -0.002 (-1.04%) | 0 |
3 Feb 2000 | HKD | 0.192 | 0.202 | 0.192 | 0.192 | 1.92 | +0.001 (+0.52%) | 1,069,000 |
2 Feb 2000 | HKD | 0.175 | 0.2 | 0.175 | 0.191 | 1.91 | +0.019 (+11.05%) | 1,987,000 |
1 Feb 2000 | HKD | 0.17 | 0.174 | 0.17 | 0.172 | 1.72 | -0.002 (-1.15%) | 75,000 |
31 Jan 2000 | HKD | 0.171 | 0.176 | 0.171 | 0.174 | 1.74 | -0.001 (-0.57%) | 201,000 |
28 Jan 2000 | HKD | 0.171 | 0.175 | 0.171 | 0.175 | 1.75 | +0.001 (+0.57%) | 107,600 |
27 Jan 2000 | HKD | 0.171 | 0.177 | 0.171 | 0.174 | 1.74 | +0.002 (+1.16%) | 108,000 |
26 Jan 2000 | HKD | 0.171 | 0.178 | 0.171 | 0.172 | 1.72 | -0.004 (-2.27%) | 119,000 |
25 Jan 2000 | HKD | 0.175 | 0.179 | 0.175 | 0.176 | 1.76 | 0.0 (0.0%) | 445,000 |
24 Jan 2000 | HKD | 0.164 | 0.18 | 0.164 | 0.176 | 1.76 | +0.011 (+6.67%) | 832,400 |
21 Jan 2000 | HKD | 0.165 | 0.17 | 0.165 | 0.165 | 1.65 | +0.001 (+0.61%) | 221,000 |
20 Jan 2000 | HKD | 0.164 | 0.165 | 0.164 | 0.164 | 1.64 | -0.003 (-1.80%) | 257,200 |
19 Jan 2000 | HKD | 0.165 | 0.167 | 0.165 | 0.167 | 1.67 | -0.001 (-0.60%) | 524,800 |
18 Jan 2000 | HKD | 0.166 | 0.17 | 0.166 | 0.168 | 1.68 | +0.002 (+1.20%) | 95,000 |
17 Jan 2000 | HKD | 0.165 | 0.17 | 0.165 | 0.166 | 1.66 | +0.001 (+0.61%) | 419,500 |
14 Jan 2000 | HKD | 0.17 | 0.17 | 0.165 | 0.165 | 1.65 | -0.007 (-4.07%) | 602,000 |
13 Jan 2000 | HKD | 0.17 | 0.173 | 0.166 | 0.172 | 1.72 | -0.003 (-1.71%) | 187,000 |
12 Jan 2000 | HKD | 0.165 | 0.175 | 0.165 | 0.175 | 1.75 | +0.01 (+6.06%) | 128,900 |
11 Jan 2000 | HKD | 0.17 | 0.174 | 0.165 | 0.165 | 1.65 | -0.007 (-4.07%) | 353,600 |
10 Jan 2000 | HKD | 0.17 | 0.175 | 0.169 | 0.172 | 1.72 | -0.004 (-2.27%) | 237,400 |
7 Jan 2000 | HKD | 0.17 | 0.176 | 0.17 | 0.176 | 1.76 | +0.013 (+7.98%) | 153,600 |
6 Jan 2000 | HKD | 0.17 | 0.176 | 0.161 | 0.163 | 1.63 | -0.005 (-2.98%) | 574,600 |
5 Jan 2000 | HKD | 0.17 | 0.18 | 0.168 | 0.168 | 1.68 | -0.01 (-5.62%) | 233,000 |
4 Jan 2000 | HKD | 0.172 | 0.18 | 0.172 | 0.178 | 1.78 | -0.002 (-1.11%) | 275,000 |
3 Jan 2000 | HKD | 0.18 | 0.184 | 0.179 | 0.18 | 1.8 | 0.0 (0.0%) | 628,500 |
31 Dec 1999 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.003 (+1.69%) | 0 |
30 Dec 1999 | HKD | 0.173 | 0.18 | 0.173 | 0.177 | 1.77 | +0.009 (+5.36%) | 202,000 |