Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2000 | HKD | 0.5 | 0.54 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,574,000 |
9 Mar 2000 | HKD | 0.48 | 0.52 | 0.47 | 0.52 | 0.52 | +0.04 (+8.33%) | 1,802,000 |
8 Mar 2000 | HKD | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -0.06 (-11.11%) | 984,000 |
7 Mar 2000 | HKD | 0.5 | 0.56 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,627,000 |
6 Mar 2000 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,148,000 |
3 Mar 2000 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 550,000 |
2 Mar 2000 | HKD | 0.58 | 0.58 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 630,000 |
1 Mar 2000 | HKD | 0.65 | 0.7 | 0.56 | 0.56 | 0.56 | -0.09 (-13.85%) | 4,130,000 |
29 Feb 2000 | HKD | 0.56 | 0.65 | 0.52 | 0.65 | 0.65 | +0.11 (+20.37%) | 7,765,125 |
28 Feb 2000 | HKD | 0.49 | 0.59 | 0.46 | 0.54 | 0.54 | +0.04 (+8%) | 3,596,000 |
25 Feb 2000 | HKD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 1,618,800 |
24 Feb 2000 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.03 (+5.66%) | 1,378,000 |
23 Feb 2000 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 748,000 |
22 Feb 2000 | HKD | 0.55 | 0.55 | 0.49 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,949,000 |
21 Feb 2000 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,300,000 |
18 Feb 2000 | HKD | 0.6 | 0.63 | 0.54 | 0.57 | 0.57 | -0.04 (-6.56%) | 2,680,000 |
17 Feb 2000 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,534,000 |
16 Feb 2000 | HKD | 0.6 | 0.66 | 0.6 | 0.62 | 0.62 | +0.05 (+8.77%) | 4,097,000 |
15 Feb 2000 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 1,290,000 |
14 Feb 2000 | HKD | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,502,000 |
11 Feb 2000 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,296,000 |
10 Feb 2000 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | +0.03 (+5.26%) | 5,094,000 |
9 Feb 2000 | HKD | 0.64 | 0.66 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 6,779,000 |
8 Feb 2000 | HKD | 0.56 | 0.63 | 0.55 | 0.6 | 0.6 | +0.04 (+7.14%) | 7,636,612 |
7 Feb 2000 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 2,222,000 |
2 Feb 2000 | HKD | 0.48 | 0.57 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 5,242,000 |
1 Feb 2000 | HKD | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,018,000 |
31 Jan 2000 | HKD | 0.44 | 0.495 | 0.44 | 0.49 | 0.49 | +0.02 (+4.26%) | 2,813,000 |