Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2000 | HKD | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 25 | 27 | 24.95 | 27 | 27 | +1.8 (+7.14%) | 386,000 |
19 Apr 2000 | HKD | 24.45 | 25.25 | 24.45 | 25.2 | 25.2 | +1 (+4.13%) | 632,000 |
18 Apr 2000 | HKD | 23.55 | 25.2 | 23.55 | 24.2 | 24.2 | +2.2 (+10.00%) | 360,000 |
17 Apr 2000 | HKD | 24.6 | 24.6 | 20.8 | 22 | 22 | -4.75 (-17.76%) | 1,105,000 |
14 Apr 2000 | HKD | 27.3 | 27.3 | 26.6 | 26.75 | 26.75 | -0.55 (-2.01%) | 454,000 |
13 Apr 2000 | HKD | 27.2 | 27.35 | 27.1 | 27.3 | 27.3 | -0.5 (-1.80%) | 308,000 |
12 Apr 2000 | HKD | 28.5 | 28.5 | 27.8 | 27.8 | 27.8 | -1.05 (-3.64%) | 119,300 |
11 Apr 2000 | HKD | 29.8 | 29.8 | 28.6 | 28.85 | 28.85 | -0.75 (-2.53%) | 500,000 |
10 Apr 2000 | HKD | 29.3 | 29.7 | 29.15 | 29.6 | 29.6 | +0.5 (+1.72%) | 518,010 |
7 Apr 2000 | HKD | 27.5 | 29.3 | 27.5 | 29.1 | 29.1 | +2.9 (+11.07%) | 759,000 |
6 Apr 2000 | HKD | 24.5 | 27.25 | 24.5 | 26.2 | 26.2 | +1.7 (+6.94%) | 647,000 |
5 Apr 2000 | HKD | 26.2 | 26.4 | 24.1 | 24.5 | 24.5 | -2.3 (-8.58%) | 1,144,200 |
4 Apr 2000 | HKD | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 26.2 | 26.9 | 26.2 | 26.8 | 26.8 | +0.4 (+1.52%) | 172,000 |
31 Mar 2000 | HKD | 27.1 | 27.1 | 25.8 | 26.4 | 26.4 | -0.8 (-2.94%) | 409,000 |
30 Mar 2000 | HKD | 26 | 27.9 | 25.6 | 27.2 | 27.2 | +1.2 (+4.62%) | 1,068,000 |
29 Mar 2000 | HKD | 25.5 | 26.2 | 24.8 | 26 | 26 | +1 (+4%) | 222,000 |
28 Mar 2000 | HKD | 25.2 | 25.2 | 24.8 | 25 | 25 | -0.4 (-1.57%) | 228,000 |
27 Mar 2000 | HKD | 24.8 | 25.4 | 24 | 25.4 | 25.4 | +0.4 (+1.60%) | 226,000 |
24 Mar 2000 | HKD | 25.4 | 25.4 | 23 | 25 | 25 | -1.4 (-5.30%) | 412,000 |
23 Mar 2000 | HKD | 21.9 | 26.5 | 21.9 | 26.4 | 26.4 | +5.4 (+25.71%) | 819,000 |
22 Mar 2000 | HKD | 20.5 | 21.2 | 20.5 | 21 | 21 | +1.05 (+5.26%) | 332,000 |
21 Mar 2000 | HKD | 20.1 | 21 | 19.6 | 19.95 | 19.95 | -0.15 (-0.75%) | 466,000 |
20 Mar 2000 | HKD | 20.8 | 20.8 | 19.6 | 20.1 | 20.1 | -0.9 (-4.29%) | 418,000 |
17 Mar 2000 | HKD | 21.6 | 21.6 | 21 | 21 | 21 | -0.55 (-2.55%) | 306,000 |
16 Mar 2000 | HKD | 22 | 22 | 21.55 | 21.55 | 21.55 | -0.45 (-2.05%) | 285,000 |
15 Mar 2000 | HKD | 22.6 | 22.6 | 20.45 | 22 | 22 | -0.8 (-3.51%) | 572,800 |
14 Mar 2000 | HKD | 24.6 | 24.6 | 21 | 22.8 | 22.8 | -2.05 (-8.25%) | 372,200 |
13 Mar 2000 | HKD | 24.9 | 25.1 | 24.85 | 24.85 | 24.85 | -0.25 (-1.00%) | 1,307,000 |