Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2000 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 278,000 |
19 Apr 2000 | HKD | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 692,000 |
18 Apr 2000 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | +0.03 (+7.89%) | 1,020,000 |
17 Apr 2000 | HKD | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | -0.1 (-20.83%) | 562,000 |
14 Apr 2000 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 700,000 |
13 Apr 2000 | HKD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 516,000 |
12 Apr 2000 | HKD | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.03 (+6.52%) | 604,000 |
11 Apr 2000 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.04 (-8%) | 207,011 |
10 Apr 2000 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 100,000 |
7 Apr 2000 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.05 (+10.87%) | 480,000 |
6 Apr 2000 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | +0.015 (+3.37%) | 140,000 |
5 Apr 2000 | HKD | 0.5 | 0.5 | 0.43 | 0.445 | 0.445 | -0.055 (-11%) | 904,000 |
4 Apr 2000 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 0.54 | 0.54 | 0.49 | 0.5 | 0.5 | -0.05 (-9.09%) | 1,762,000 |
31 Mar 2000 | HKD | 0.53 | 0.59 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 3,185,000 |
30 Mar 2000 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 912,000 |
29 Mar 2000 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 760,000 |
28 Mar 2000 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 498,000 |
27 Mar 2000 | HKD | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 2,688,000 |
24 Mar 2000 | HKD | 0.55 | 0.64 | 0.55 | 0.6 | 0.6 | +0.05 (+9.09%) | 6,423,000 |
23 Mar 2000 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 566,000 |
22 Mar 2000 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 760,000 |
21 Mar 2000 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 520,125 |
20 Mar 2000 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 20,000 |
17 Mar 2000 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 708,200 |
16 Mar 2000 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 2,586,000 |
15 Mar 2000 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,785,754 |
14 Mar 2000 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 215,000 |
13 Mar 2000 | HKD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 1,768,000 |