Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2000 | HKD | 8.3 | 8.8 | 7.7 | 7.85 | 15,487.8378 | -0.6 (-7.10%) | 2,929 |
7 Mar 2000 | HKD | 7.2 | 8.55 | 7.1 | 8.45 | 16,671.6216 | +1.15 (+15.75%) | 3,946 |
6 Mar 2000 | HKD | 6.4 | 7.55 | 6.4 | 7.3 | 14,402.7027 | +1.1 (+17.74%) | 3,870 |
3 Mar 2000 | HKD | 6.6 | 6.9 | 6.1 | 6.2 | 12,232.4324 | -0.45 (-6.77%) | 2,961 |
2 Mar 2000 | HKD | 5.4 | 6.85 | 5.15 | 6.65 | 13,120.2703 | +1.45 (+27.88%) | 5,017 |
1 Mar 2000 | HKD | 5.5 | 5.6 | 5.1 | 5.2 | 10,259.4595 | -0.2 (-3.70%) | 841 |
29 Feb 2000 | HKD | 5.6 | 5.6 | 5.15 | 5.4 | 10,654.0541 | -0.1 (-1.82%) | 2,791 |
28 Feb 2000 | HKD | 5.7 | 5.7 | 5.05 | 5.5 | 10,851.3514 | -0.2 (-3.51%) | 2,565 |
25 Feb 2000 | HKD | 6 | 6 | 5.1 | 5.7 | 11,245.9459 | -0.1 (-1.72%) | 2,856 |
24 Feb 2000 | HKD | 5.85 | 6.1 | 5.8 | 5.8 | 11,443.2432 | +0.15 (+2.65%) | 3,715 |
23 Feb 2000 | HKD | 5.85 | 6.1 | 5.55 | 5.65 | 11,147.2973 | +0.1 (+1.80%) | 2,770 |
22 Feb 2000 | HKD | 6.65 | 6.65 | 5.3 | 5.55 | 10,950 | -1.1 (-16.54%) | 2,912 |
21 Feb 2000 | HKD | 6.05 | 6.7 | 5.85 | 6.65 | 13,120.2703 | +0.35 (+5.56%) | 3,932 |
18 Feb 2000 | HKD | 5.25 | 7.15 | 5.25 | 6.3 | 12,429.7297 | +1.05 (+20%) | 9,164 |
17 Feb 2000 | HKD | 4.92 | 5.7 | 4.9 | 5.25 | 10,358.1081 | +0.425 (+8.81%) | 4,627 |
16 Feb 2000 | HKD | 4.6 | 5 | 4.475 | 4.825 | 9,519.5946 | +0.25 (+5.46%) | 2,992 |
15 Feb 2000 | HKD | 4.7 | 4.825 | 4.525 | 4.575 | 9,026.3514 | -0.05 (-1.08%) | 1,132 |
14 Feb 2000 | HKD | 4.7 | 4.725 | 4.475 | 4.625 | 9,125 | +0.075 (+1.65%) | 2,431 |
11 Feb 2000 | HKD | 4.1 | 4.9 | 4.05 | 4.55 | 8,977.027 | +0.55 (+13.75%) | 4,190 |
10 Feb 2000 | HKD | 3.97 | 4.1 | 3.95 | 4 | 7,891.8919 | +0.025 (+0.63%) | 1,723 |
9 Feb 2000 | HKD | 4.25 | 4.25 | 3.85 | 3.975 | 7,842.5676 | -0.15 (-3.64%) | 2,450 |
8 Feb 2000 | HKD | 4 | 4.15 | 3.95 | 4.125 | 8,138.5135 | +0.245 (+6.31%) | 2,171 |
7 Feb 2000 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 7,655.1351 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 7,655.1351 | +0.005 (+0.13%) | 0 |
3 Feb 2000 | HKD | 3.82 | 3.975 | 3.75 | 3.875 | 7,645.2703 | +0.05 (+1.31%) | 2,050 |
2 Feb 2000 | HKD | 4.2 | 4.4 | 3.825 | 3.825 | 7,546.6216 | -0.325 (-7.83%) | 4,365 |
1 Feb 2000 | HKD | 3.45 | 4.2 | 3.4 | 4.15 | 8,187.8378 | +0.8 (+23.88%) | 9,279 |
31 Jan 2000 | HKD | 3.25 | 3.425 | 3.2 | 3.35 | 6,609.4595 | +0.1 (+3.08%) | 3,007 |
28 Jan 2000 | HKD | 3.17 | 3.3 | 3.075 | 3.25 | 6,412.1622 | +0.125 (+4%) | 2,617 |
27 Jan 2000 | HKD | 3.1 | 3.3 | 3.075 | 3.125 | 6,165.5405 | +0.075 (+2.46%) | 1,988 |