Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2000 | HKD | 3.2 | 3.25 | 3.025 | 3.05 | 6,017.5676 | -0.025 (-0.81%) | 1,580 |
25 Jan 2000 | HKD | 3.1 | 3.275 | 3.075 | 3.075 | 6,066.8919 | -0.05 (-1.60%) | 1,976 |
24 Jan 2000 | HKD | 3.17 | 3.175 | 2.8 | 3.125 | 6,165.5405 | -0.05 (-1.57%) | 1,441 |
21 Jan 2000 | HKD | 3.17 | 3.2 | 3.075 | 3.175 | 6,264.1892 | +0.05 (+1.60%) | 1,368 |
20 Jan 2000 | HKD | 3.45 | 3.5 | 3 | 3.125 | 6,165.5405 | -0.25 (-7.41%) | 3,424 |
19 Jan 2000 | HKD | 3.25 | 3.475 | 3.15 | 3.375 | 6,658.7838 | +0.175 (+5.47%) | 6,558 |
18 Jan 2000 | HKD | 3.05 | 3.2 | 3 | 3.2 | 6,313.5135 | +0.175 (+5.79%) | 3,158 |
17 Jan 2000 | HKD | 3.17 | 3.2 | 2.975 | 3.025 | 5,968.2432 | -0.075 (-2.42%) | 2,613 |
14 Jan 2000 | HKD | 3.05 | 3.15 | 2.95 | 3.1 | 6,116.2162 | +0.175 (+5.98%) | 7,319 |
13 Jan 2000 | HKD | 3.2 | 3.2 | 2.9 | 2.925 | 5,770.9459 | -0.175 (-5.65%) | 3,990 |
12 Jan 2000 | HKD | 2.9 | 3.2 | 2.825 | 3.1 | 6,116.2162 | +0.15 (+5.08%) | 7,974 |
11 Jan 2000 | HKD | 3.2 | 3.25 | 2.9 | 2.95 | 5,820.2703 | -0.23 (-7.23%) | 44,325 |
10 Jan 2000 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 6,274.0541 | +0.005 (+0.16%) | 0 |
7 Jan 2000 | HKD | 3.22 | 3.225 | 3.175 | 3.175 | 6,264.1892 | -0.2 (-5.93%) | 1,503 |
6 Jan 2000 | HKD | 4 | 4.15 | 2.95 | 3.375 | 6,658.7838 | -0.575 (-14.56%) | 3,550 |
5 Jan 2000 | HKD | 3.8 | 4.2 | 3.6 | 3.95 | 7,793.2432 | -0.15 (-3.66%) | 3,247 |
4 Jan 2000 | HKD | 3.55 | 4.4 | 3.45 | 4.1 | 8,089.1892 | +0.65 (+18.84%) | 4,710 |
3 Jan 2000 | HKD | 3.37 | 3.575 | 3.2 | 3.45 | 6,806.7568 | +0.1 (+2.99%) | 2,259 |
31 Dec 1999 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 6,609.4595 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 3.1 | 3.45 | 3.1 | 3.35 | 6,609.4595 | +0.25 (+8.06%) | 1,675 |
29 Dec 1999 | HKD | 3.4 | 3.4 | 3.05 | 3.1 | 6,116.2162 | -0.3 (-8.82%) | 1,924 |
28 Dec 1999 | HKD | 3.3 | 3.475 | 3.175 | 3.4 | 6,708.1081 | +0.2 (+6.25%) | 2,345 |
27 Dec 1999 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 6,313.5135 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 3.3 | 3.3 | 3.1 | 3.2 | 6,313.5135 | 0.0 (0.0%) | 1,541 |
23 Dec 1999 | HKD | 3 | 3.3 | 2.975 | 3.2 | 6,313.5135 | +0.25 (+8.47%) | 4,935 |
22 Dec 1999 | HKD | 3 | 3.05 | 2.9 | 2.95 | 5,820.2703 | +0.025 (+0.85%) | 4,677 |
21 Dec 1999 | HKD | 3.05 | 3.15 | 2.75 | 2.925 | 5,770.9459 | -0.05 (-1.68%) | 7,206 |
20 Dec 1999 | HKD | 2.5 | 3 | 2.375 | 2.975 | 5,869.5946 | +0.475 (+19%) | 12,230 |
17 Dec 1999 | HKD | 2.25 | 2.525 | 2.225 | 2.5 | 4,932.4324 | +0.325 (+14.94%) | 3,596 |
16 Dec 1999 | HKD | 2.2 | 2.2 | 2.15 | 2.175 | 4,291.2162 | 0.0 (0.0%) | 554 |