Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2000 | HKD | 1.52 | 1.54 | 1.5 | 1.51 | 75.5 | +0.02 (+1.34%) | 694,000 |
27 Apr 2000 | HKD | 1.49 | 1.52 | 1.48 | 1.49 | 74.5 | 0.0 (0.0%) | 1,690,000 |
26 Apr 2000 | HKD | 1.54 | 1.59 | 1.47 | 1.49 | 74.5 | -0.03 (-1.97%) | 7,854,000 |
25 Apr 2000 | HKD | 1.52 | 1.57 | 1.48 | 1.52 | 76 | 0.0 (0.0%) | 814,000 |
24 Apr 2000 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 76 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 76 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 1.53 | 1.56 | 1.4 | 1.52 | 76 | +0.01 (+0.66%) | 2,728,000 |
19 Apr 2000 | HKD | 1.62 | 1.64 | 1.45 | 1.51 | 75.5 | -0.09 (-5.63%) | 3,224,000 |
18 Apr 2000 | HKD | 1.67 | 1.7 | 1.6 | 1.6 | 80 | -0.03 (-1.84%) | 2,554,000 |
17 Apr 2000 | HKD | 1.8 | 1.88 | 1.5 | 1.63 | 81.5 | -0.27 (-14.21%) | 6,304,000 |
14 Apr 2000 | HKD | 1.88 | 1.9 | 1.81 | 1.9 | 95 | +0.02 (+1.06%) | 1,332,000 |
13 Apr 2000 | HKD | 1.9 | 1.9 | 1.86 | 1.88 | 94 | -0.04 (-2.08%) | 644,000 |
12 Apr 2000 | HKD | 1.93 | 1.96 | 1.9 | 1.92 | 96 | -0.01 (-0.52%) | 3,458,000 |
11 Apr 2000 | HKD | 1.88 | 1.93 | 1.83 | 1.93 | 96.5 | +0.02 (+1.05%) | 2,330,000 |
10 Apr 2000 | HKD | 1.95 | 2 | 1.9 | 1.91 | 95.5 | -0.04 (-2.05%) | 5,120,000 |
7 Apr 2000 | HKD | 1.8 | 1.97 | 1.8 | 1.95 | 97.5 | +0.14 (+7.73%) | 9,946,000 |
6 Apr 2000 | HKD | 1.8 | 1.86 | 1.8 | 1.81 | 90.5 | +0.03 (+1.69%) | 3,288,000 |
5 Apr 2000 | HKD | 1.9 | 1.9 | 1.74 | 1.78 | 89 | -0.12 (-6.32%) | 2,308,000 |
4 Apr 2000 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 95 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 2.075 | 2.1 | 1.9 | 1.9 | 95 | -0.15 (-7.32%) | 4,470,000 |
31 Mar 2000 | HKD | 1.97 | 2.075 | 1.93 | 2.05 | 102.5 | +0.08 (+4.06%) | 7,462,000 |
30 Mar 2000 | HKD | 2.025 | 2.05 | 1.92 | 1.97 | 98.5 | -0.055 (-2.72%) | 3,398,000 |
29 Mar 2000 | HKD | 2.1 | 2.125 | 2 | 2.025 | 101.25 | -0.075 (-3.57%) | 6,484,000 |
28 Mar 2000 | HKD | 2.175 | 2.2 | 2.025 | 2.1 | 105 | -0.025 (-1.18%) | 11,558,000 |
27 Mar 2000 | HKD | 1.94 | 2.175 | 1.93 | 2.125 | 106.25 | +0.175 (+8.97%) | 22,892,000 |
24 Mar 2000 | HKD | 1.89 | 1.95 | 1.89 | 1.95 | 97.5 | +0.04 (+2.09%) | 4,158,000 |
23 Mar 2000 | HKD | 1.96 | 1.97 | 1.9 | 1.91 | 95.5 | -0.02 (-1.04%) | 6,602,000 |
22 Mar 2000 | HKD | 1.77 | 1.95 | 1.76 | 1.93 | 96.5 | +0.15 (+8.43%) | 11,732,000 |
21 Mar 2000 | HKD | 1.73 | 1.81 | 1.73 | 1.78 | 89 | +0.08 (+4.71%) | 5,946,000 |
20 Mar 2000 | HKD | 1.72 | 1.75 | 1.7 | 1.7 | 85 | -0.06 (-3.41%) | 1,450,000 |