Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2000 | HKD | 1.84 | 1.84 | 1.78 | 1.83 | 0.915 | -0.01 (-0.54%) | 2,944,000 |
19 Apr 2000 | HKD | 1.93 | 1.98 | 1.8 | 1.84 | 0.92 | -0.05 (-2.65%) | 5,660,780 |
18 Apr 2000 | HKD | 1.91 | 1.95 | 1.88 | 1.89 | 0.945 | +0.08 (+4.42%) | 6,280,000 |
17 Apr 2000 | HKD | 1.99 | 1.99 | 1.8 | 1.81 | 0.905 | -0.24 (-11.71%) | 11,120,000 |
14 Apr 2000 | HKD | 2 | 2.125 | 2 | 2.05 | 1.025 | -0.025 (-1.20%) | 11,348,000 |
13 Apr 2000 | HKD | 2.025 | 2.075 | 2.025 | 2.075 | 1.0375 | 0.0 (0.0%) | 2,412,000 |
12 Apr 2000 | HKD | 2.05 | 2.125 | 2.05 | 2.075 | 1.0375 | -0.025 (-1.19%) | 2,304,000 |
11 Apr 2000 | HKD | 2.15 | 2.15 | 2.05 | 2.1 | 1.05 | -0.05 (-2.33%) | 2,780,000 |
10 Apr 2000 | HKD | 2.25 | 2.25 | 2.15 | 2.15 | 1.075 | -0.05 (-2.27%) | 6,692,000 |
7 Apr 2000 | HKD | 2.15 | 2.2 | 2.1 | 2.2 | 1.1 | +0.15 (+7.32%) | 10,092,000 |
6 Apr 2000 | HKD | 2.1 | 2.15 | 2 | 2.05 | 1.025 | +0.025 (+1.23%) | 13,872,000 |
5 Apr 2000 | HKD | 2 | 2.05 | 1.96 | 2.025 | 1.0125 | -0.105 (-4.93%) | 12,020,000 |
4 Apr 2000 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 1.065 | +0.005 (+0.24%) | 0 |
3 Apr 2000 | HKD | 2.4 | 2.4 | 2.025 | 2.125 | 1.0625 | -0.275 (-11.46%) | 22,572,000 |
31 Mar 2000 | HKD | 2.37 | 2.425 | 2.35 | 2.4 | 1.2 | 0.0 (0.0%) | 6,460,000 |
30 Mar 2000 | HKD | 2.35 | 2.525 | 2.325 | 2.4 | 1.2 | +0.05 (+2.13%) | 28,808,000 |
29 Mar 2000 | HKD | 2.5 | 2.55 | 2.35 | 2.35 | 1.175 | -0.175 (-6.93%) | 23,156,000 |
28 Mar 2000 | HKD | 2.4 | 2.55 | 2.325 | 2.525 | 1.2625 | +0.15 (+6.32%) | 42,892,000 |
27 Mar 2000 | HKD | 2.1 | 2.425 | 2.075 | 2.375 | 1.1875 | +0.325 (+15.85%) | 41,700,000 |
24 Mar 2000 | HKD | 2 | 2.1 | 1.99 | 2.05 | 1.025 | +0.06 (+3.02%) | 17,248,000 |
23 Mar 2000 | HKD | 2.1 | 2.1 | 1.97 | 1.99 | 0.995 | -0.06 (-2.93%) | 15,636,000 |
22 Mar 2000 | HKD | 2.17 | 2.25 | 2.025 | 2.05 | 1.025 | -0.075 (-3.53%) | 8,488,000 |
21 Mar 2000 | HKD | 2.1 | 2.2 | 2.075 | 2.125 | 1.0625 | +0.05 (+2.41%) | 2,212,000 |
20 Mar 2000 | HKD | 2.02 | 2.175 | 2 | 2.075 | 1.0375 | -0.1 (-4.60%) | 3,628,000 |
17 Mar 2000 | HKD | 2.1 | 2.175 | 2.025 | 2.175 | 1.0875 | +0.1 (+4.82%) | 4,448,000 |
16 Mar 2000 | HKD | 2.25 | 2.275 | 2.05 | 2.075 | 1.0375 | -0.175 (-7.78%) | 3,192,000 |
15 Mar 2000 | HKD | 2.17 | 2.25 | 2.15 | 2.25 | 1.125 | +0.05 (+2.27%) | 3,266,000 |
14 Mar 2000 | HKD | 2.2 | 2.275 | 2.15 | 2.2 | 1.1 | 0.0 (0.0%) | 3,469,998 |
13 Mar 2000 | HKD | 2.35 | 2.375 | 2.175 | 2.2 | 1.1 | -0.175 (-7.37%) | 7,956,000 |
10 Mar 2000 | HKD | 2.5 | 2.6 | 2.225 | 2.375 | 1.1875 | -0.1 (-4.04%) | 5,284,000 |