Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2000 | HKD | 1 | 1 | 1 | 1 | 4 | +0.03 (+3.09%) | 50,000 |
20 Mar 2000 | HKD | 1.03 | 1.03 | 0.96 | 0.97 | 3.88 | -0.05 (-4.90%) | 82,000 |
17 Mar 2000 | HKD | 1.06 | 1.06 | 1.02 | 1.02 | 4.08 | 0.0 (0.0%) | 80,000 |
16 Mar 2000 | HKD | 1 | 1.04 | 0.96 | 1.02 | 4.08 | +0.02 (+2%) | 172,000 |
15 Mar 2000 | HKD | 1 | 1 | 1 | 1 | 4 | 0.0 (0.0%) | 0 |
14 Mar 2000 | HKD | 1.15 | 1.15 | 1 | 1 | 4 | -0.2 (-16.67%) | 564,959 |
13 Mar 2000 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 4.8 | 0.0 (0.0%) | 0 |
10 Mar 2000 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 4.8 | 0.0 (0.0%) | 0 |
9 Mar 2000 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 4.8 | 0.0 (0.0%) | 10,000 |
8 Mar 2000 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 4.8 | -0.05 (-4%) | 110,000 |
7 Mar 2000 | HKD | 1.27 | 1.27 | 1.22 | 1.25 | 5 | -0.03 (-2.34%) | 368,000 |
6 Mar 2000 | HKD | 1.22 | 1.28 | 1.22 | 1.28 | 5.12 | +0.03 (+2.40%) | 96,000 |
3 Mar 2000 | HKD | 1.27 | 1.3 | 1.25 | 1.25 | 5 | +0.02 (+1.63%) | 184,000 |
2 Mar 2000 | HKD | 1.19 | 1.23 | 1.19 | 1.23 | 4.92 | +0.07 (+6.03%) | 236,000 |
1 Mar 2000 | HKD | 1.1 | 1.16 | 1.1 | 1.16 | 4.64 | +0.08 (+7.41%) | 128,000 |
29 Feb 2000 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 4.32 | 0.0 (0.0%) | 0 |
28 Feb 2000 | HKD | 1.21 | 1.21 | 1 | 1.08 | 4.32 | -0.16 (-12.90%) | 588,000 |
25 Feb 2000 | HKD | 1.31 | 1.35 | 1.2 | 1.24 | 4.96 | -0.2 (-13.89%) | 1,456,800 |
24 Feb 2000 | HKD | 1.64 | 1.78 | 1.4 | 1.44 | 5.76 | -0.14 (-8.86%) | 1,538,000 |
23 Feb 2000 | HKD | 1.13 | 1.58 | 1.13 | 1.58 | 6.32 | +0.45 (+39.82%) | 1,916,000 |
22 Feb 2000 | HKD | 1.2 | 1.24 | 1.02 | 1.13 | 4.52 | -0.02 (-1.74%) | 750,000 |
21 Feb 2000 | HKD | 1.09 | 1.32 | 1.06 | 1.15 | 4.6 | +0.1 (+9.52%) | 1,796,000 |
18 Feb 2000 | HKD | 1.08 | 1.1 | 1.02 | 1.05 | 4.2 | -0.06 (-5.41%) | 846,000 |
17 Feb 2000 | HKD | 1.11 | 1.17 | 1.07 | 1.11 | 4.44 | +0.01 (+0.91%) | 770,000 |
16 Feb 2000 | HKD | 1.05 | 1.15 | 1.05 | 1.1 | 4.4 | +0.05 (+4.76%) | 420,000 |
15 Feb 2000 | HKD | 1.11 | 1.12 | 1.05 | 1.05 | 4.2 | -0.08 (-7.08%) | 841,200 |
14 Feb 2000 | HKD | 1.05 | 1.17 | 1 | 1.13 | 4.52 | +0.06 (+5.61%) | 700,000 |
11 Feb 2000 | HKD | 1.05 | 1.15 | 1.01 | 1.07 | 4.28 | -0.01 (-0.93%) | 730,000 |
10 Feb 2000 | HKD | 1.07 | 1.18 | 1.07 | 1.08 | 4.32 | -0.02 (-1.82%) | 204,000 |
9 Feb 2000 | HKD | 1.2 | 1.21 | 1.04 | 1.1 | 4.4 | -0.03 (-2.65%) | 614,000 |