Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2000 | HKD | 2.55 | 2.575 | 2.45 | 2.475 | 1.2375 | +0.025 (+1.02%) | 11,244,000 |
8 Mar 2000 | HKD | 2.4 | 2.55 | 2.4 | 2.45 | 1.225 | -0.15 (-5.77%) | 7,424,000 |
7 Mar 2000 | HKD | 2.5 | 2.7 | 2.45 | 2.6 | 1.3 | +0.1 (+4%) | 11,100,000 |
6 Mar 2000 | HKD | 2.37 | 2.525 | 2.275 | 2.5 | 1.25 | +0.25 (+11.11%) | 19,472,000 |
3 Mar 2000 | HKD | 2.25 | 2.4 | 2.2 | 2.25 | 1.125 | +0.025 (+1.12%) | 8,104,000 |
2 Mar 2000 | HKD | 2.4 | 2.4 | 2.175 | 2.225 | 1.1125 | -0.075 (-3.26%) | 5,408,000 |
1 Mar 2000 | HKD | 2.42 | 2.5 | 2.275 | 2.3 | 1.15 | -0.025 (-1.08%) | 10,580,000 |
29 Feb 2000 | HKD | 2.3 | 2.425 | 2.25 | 2.325 | 1.1625 | +0.15 (+6.90%) | 8,636,000 |
28 Feb 2000 | HKD | 2.5 | 2.5 | 2.15 | 2.175 | 1.0875 | -0.325 (-13%) | 16,612,500 |
25 Feb 2000 | HKD | 2.5 | 2.525 | 2.5 | 2.5 | 1.25 | +0.1 (+4.17%) | 14,648,000 |
24 Feb 2000 | HKD | 2.65 | 2.8 | 2.375 | 2.4 | 1.2 | -0.25 (-9.43%) | 13,004,000 |
23 Feb 2000 | HKD | 2.85 | 2.9 | 2.525 | 2.65 | 1.325 | -0.15 (-5.36%) | 7,088,000 |
22 Feb 2000 | HKD | 3.12 | 3.125 | 2.6 | 2.8 | 1.4 | -0.275 (-8.94%) | 20,536,000 |
21 Feb 2000 | HKD | 3.4 | 3.425 | 2.95 | 3.075 | 1.5375 | -0.2 (-6.11%) | 21,300,000 |
18 Feb 2000 | HKD | 3.2 | 3.375 | 3.125 | 3.275 | 1.6375 | +0.175 (+5.65%) | 37,044,000 |
17 Feb 2000 | HKD | 2.87 | 3.2 | 2.85 | 3.1 | 1.55 | +0.25 (+8.77%) | 24,928,000 |
16 Feb 2000 | HKD | 3 | 3 | 2.775 | 2.85 | 1.425 | -0.075 (-2.56%) | 16,132,000 |
15 Feb 2000 | HKD | 3.1 | 3.1 | 2.875 | 2.925 | 1.4625 | -0.1 (-3.31%) | 14,172,000 |
14 Feb 2000 | HKD | 3.3 | 3.4 | 2.875 | 3.025 | 1.5125 | -0.25 (-7.63%) | 23,236,000 |
11 Feb 2000 | HKD | 3 | 3.45 | 3 | 3.275 | 1.6375 | +0.325 (+11.02%) | 64,624,000 |
10 Feb 2000 | HKD | 2.55 | 3.025 | 2.55 | 2.95 | 1.475 | +0.325 (+12.38%) | 47,628,000 |
9 Feb 2000 | HKD | 2.75 | 2.75 | 2.475 | 2.625 | 1.3125 | -0.025 (-0.94%) | 19,200,000 |
8 Feb 2000 | HKD | 2.7 | 2.75 | 2.575 | 2.65 | 1.325 | +0.02 (+0.76%) | 7,984,000 |
7 Feb 2000 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 1.315 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 1.315 | +0.005 (+0.19%) | 0 |
3 Feb 2000 | HKD | 2.6 | 2.725 | 2.575 | 2.625 | 1.3125 | +0.05 (+1.94%) | 22,080,000 |
2 Feb 2000 | HKD | 2.52 | 2.725 | 2.45 | 2.575 | 1.2875 | +0.1 (+4.04%) | 39,604,000 |
1 Feb 2000 | HKD | 2.4 | 2.5 | 2.3 | 2.475 | 1.2375 | +0.2 (+8.79%) | 24,848,000 |
31 Jan 2000 | HKD | 2.32 | 2.35 | 2.2 | 2.275 | 1.1375 | -0.1 (-4.21%) | 18,828,000 |
28 Jan 2000 | HKD | 2.5 | 2.55 | 2.325 | 2.375 | 1.1875 | -0.1 (-4.04%) | 20,924,000 |