Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2000 | HKD | 2.3 | 2.55 | 2.225 | 2.475 | 1.2375 | +0.2 (+8.79%) | 69,156,000 |
26 Jan 2000 | HKD | 2.3 | 2.3 | 2.175 | 2.275 | 1.1375 | +0.075 (+3.41%) | 23,712,000 |
25 Jan 2000 | HKD | 2.27 | 2.325 | 2.15 | 2.2 | 1.1 | -0.125 (-5.38%) | 58,628,000 |
24 Jan 2000 | HKD | 1.99 | 2.35 | 1.99 | 2.325 | 1.1625 | +0.405 (+21.09%) | 70,420,000 |
21 Jan 2000 | HKD | 1.85 | 1.94 | 1.84 | 1.92 | 0.96 | +0.09 (+4.92%) | 12,172,000 |
20 Jan 2000 | HKD | 1.96 | 1.96 | 1.81 | 1.83 | 0.915 | -0.09 (-4.69%) | 9,632,000 |
19 Jan 2000 | HKD | 1.92 | 1.99 | 1.91 | 1.92 | 0.96 | -0.03 (-1.54%) | 11,144,000 |
18 Jan 2000 | HKD | 1.96 | 1.99 | 1.86 | 1.95 | 0.975 | -0.01 (-0.51%) | 18,912,000 |
17 Jan 2000 | HKD | 2.2 | 2.2 | 1.91 | 1.96 | 0.98 | -0.09 (-4.39%) | 35,496,000 |
14 Jan 2000 | HKD | 1.87 | 2.15 | 1.84 | 2.05 | 1.025 | +0.22 (+12.02%) | 87,248,000 |
13 Jan 2000 | HKD | 1.86 | 1.9 | 1.83 | 1.83 | 0.915 | -0.02 (-1.08%) | 14,524,000 |
12 Jan 2000 | HKD | 1.76 | 1.92 | 1.76 | 1.85 | 0.925 | +0.09 (+5.11%) | 29,576,000 |
11 Jan 2000 | HKD | 1.84 | 1.87 | 1.7 | 1.76 | 0.88 | -0.08 (-4.35%) | 22,180,000 |
10 Jan 2000 | HKD | 1.84 | 2.025 | 1.8 | 1.84 | 0.92 | +0.02 (+1.10%) | 37,764,000 |
7 Jan 2000 | HKD | 1.73 | 1.9 | 1.73 | 1.82 | 0.91 | +0.27 (+17.42%) | 70,320,782 |
6 Jan 2000 | HKD | 1.55 | 1.7 | 1.49 | 1.55 | 0.775 | +0.02 (+1.31%) | 13,632,000 |
5 Jan 2000 | HKD | 1.56 | 1.56 | 1.46 | 1.53 | 0.765 | -0.09 (-5.56%) | 10,100,000 |
4 Jan 2000 | HKD | 1.55 | 1.73 | 1.55 | 1.62 | 0.81 | +0.09 (+5.88%) | 21,048,000 |
3 Jan 2000 | HKD | 1.52 | 1.58 | 1.49 | 1.53 | 0.765 | +0.03 (+2%) | 9,236,000 |
31 Dec 1999 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 0.75 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.45 | 1.54 | 1.44 | 1.5 | 0.75 | +0.07 (+4.90%) | 6,212,000 |
29 Dec 1999 | HKD | 1.52 | 1.53 | 1.43 | 1.43 | 0.715 | -0.07 (-4.67%) | 4,064,000 |
28 Dec 1999 | HKD | 1.42 | 1.51 | 1.4 | 1.5 | 0.75 | +0.07 (+4.90%) | 4,416,000 |
27 Dec 1999 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 1.44 | 1.44 | 1.39 | 1.43 | 0.715 | +0.02 (+1.42%) | 2,868,000 |
23 Dec 1999 | HKD | 1.44 | 1.45 | 1.4 | 1.41 | 0.705 | -0.04 (-2.76%) | 6,092,000 |
22 Dec 1999 | HKD | 1.45 | 1.45 | 1.4 | 1.45 | 0.725 | -0.03 (-2.03%) | 4,040,000 |
21 Dec 1999 | HKD | 1.5 | 1.5 | 1.47 | 1.48 | 0.74 | -0.05 (-3.27%) | 2,772,000 |
20 Dec 1999 | HKD | 1.56 | 1.56 | 1.51 | 1.53 | 0.765 | -0.03 (-1.92%) | 1,980,000 |
17 Dec 1999 | HKD | 1.6 | 1.6 | 1.54 | 1.56 | 0.78 | -0.01 (-0.64%) | 2,410,000 |