Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2000 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,088,000 |
27 Jan 2000 | HKD | 0.445 | 0.53 | 0.445 | 0.475 | 0.475 | +0.03 (+6.74%) | 7,904,000 |
26 Jan 2000 | HKD | 0.405 | 0.46 | 0.405 | 0.445 | 0.445 | +0.04 (+9.88%) | 4,641,010 |
25 Jan 2000 | HKD | 0.41 | 0.45 | 0.4 | 0.405 | 0.405 | -0.025 (-5.81%) | 5,535,950 |
24 Jan 2000 | HKD | 0.4 | 0.45 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,609,000 |
21 Jan 2000 | HKD | 0.39 | 0.45 | 0.38 | 0.41 | 0.41 | +0.04 (+10.81%) | 5,446,000 |
20 Jan 2000 | HKD | 0.33 | 0.4 | 0.33 | 0.37 | 0.37 | +0.04 (+12.12%) | 3,596,756 |
19 Jan 2000 | HKD | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 2,094,125 |
18 Jan 2000 | HKD | 0.38 | 0.405 | 0.35 | 0.36 | 0.36 | -0.045 (-11.11%) | 4,770,000 |
17 Jan 2000 | HKD | 0.44 | 0.455 | 0.39 | 0.405 | 0.405 | -0.04 (-8.99%) | 12,214,720 |
14 Jan 2000 | HKD | 0.31 | 0.465 | 0.31 | 0.445 | 0.445 | +0.14 (+45.90%) | 25,233,000 |
13 Jan 2000 | HKD | 0.28 | 0.34 | 0.28 | 0.305 | 0.305 | +0.025 (+8.93%) | 15,551,740 |
12 Jan 2000 | HKD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.033 (+13.36%) | 1,950,000 |
11 Jan 2000 | HKD | 0.24 | 0.247 | 0.236 | 0.247 | 0.247 | +0.007 (+2.92%) | 294,000 |
10 Jan 2000 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.003 (-1.23%) | 0 |
7 Jan 2000 | HKD | 0.243 | 0.246 | 0.243 | 0.243 | 0.243 | -0.007 (-2.80%) | 940,000 |
6 Jan 2000 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
5 Jan 2000 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.004 (+1.63%) | 0 |
4 Jan 2000 | HKD | 0.235 | 0.248 | 0.235 | 0.246 | 0.246 | +0.006 (+2.50%) | 1,070,000 |
3 Jan 2000 | HKD | 0.236 | 0.24 | 0.236 | 0.24 | 0.24 | 0.0 (0.0%) | 70,000 |
31 Dec 1999 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
29 Dec 1999 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
28 Dec 1999 | HKD | 0.24 | 0.244 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 183,000 |
27 Dec 1999 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 0 |
24 Dec 1999 | HKD | 0.238 | 0.242 | 0.238 | 0.242 | 0.242 | 0.0 (0.0%) | 420,000 |
23 Dec 1999 | HKD | 0.24 | 0.242 | 0.24 | 0.242 | 0.242 | +0.005 (+2.11%) | 300,000 |
22 Dec 1999 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | -0.003 (-1.25%) | 100,000 |
21 Dec 1999 | HKD | 0.24 | 0.24 | 0.236 | 0.24 | 0.24 | -0.004 (-1.64%) | 260,000 |
20 Dec 1999 | HKD | 0.24 | 0.245 | 0.239 | 0.244 | 0.244 | +0.003 (+1.24%) | 2,000 |