Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2000 | HKD | 4.3384 | 4.4287 | 4.248 | 4.4287 | 0.4429 | -0.045 (-1.01%) | 486,820 |
9 Feb 2000 | HKD | 4.1576 | 4.5191 | 4.1576 | 4.4739 | 0.4474 | +0.361 (+8.79%) | 278,815 |
8 Feb 2000 | HKD | 4.3384 | 4.3384 | 3.9768 | 4.1124 | 0.4112 | -0.271 (-6.18%) | 314,220 |
7 Feb 2000 | HKD | 4.3835 | 4.3835 | 4.3835 | 4.3835 | 0.4384 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 4.3835 | 4.3835 | 4.3835 | 4.3835 | 0.4384 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 3.9768 | 4.5191 | 3.7961 | 4.3835 | 0.4384 | +0.316 (+7.78%) | 1,369,735 |
2 Feb 2000 | HKD | 3.9768 | 4.248 | 3.7961 | 4.0672 | 0.4067 | +0.136 (+3.45%) | 1,223,689 |
1 Feb 2000 | HKD | 4.248 | 4.248 | 3.7961 | 3.9316 | 0.3932 | +0.136 (+3.57%) | 889,553 |
31 Jan 2000 | HKD | 3.7961 | 3.7961 | 3.7961 | 3.7961 | 0.3796 | -0.181 (-4.54%) | 22,128 |
28 Jan 2000 | HKD | 4.1576 | 4.3835 | 3.8864 | 3.9768 | 0.3977 | 0.0 (0.0%) | 734,656 |
27 Jan 2000 | HKD | 3.6153 | 3.9768 | 3.6153 | 3.9768 | 0.3977 | +0.181 (+4.76%) | 858,574 |
26 Jan 2000 | HKD | 3.6605 | 3.7961 | 3.6605 | 3.7961 | 0.3796 | +0.181 (+5.00%) | 112,854 |
25 Jan 2000 | HKD | 3.7057 | 3.7057 | 3.6153 | 3.6153 | 0.3615 | -0.09 (-2.44%) | 110,641 |
24 Jan 2000 | HKD | 3.8864 | 3.8864 | 3.6153 | 3.7057 | 0.3706 | -0.09 (-2.38%) | 420,436 |
21 Jan 2000 | HKD | 3.7961 | 3.7961 | 3.7961 | 3.7961 | 0.3796 | -0.09 (-2.32%) | 77,449 |
20 Jan 2000 | HKD | 3.8864 | 3.8864 | 3.8864 | 3.8864 | 0.3886 | 0.0 (0.0%) | 0 |
19 Jan 2000 | HKD | 3.8864 | 3.8864 | 3.8864 | 3.8864 | 0.3886 | 0.0 (0.0%) | 0 |
18 Jan 2000 | HKD | 3.7961 | 3.8864 | 3.7961 | 3.8864 | 0.3886 | +0.271 (+7.50%) | 464,692 |
17 Jan 2000 | HKD | 3.4345 | 3.6153 | 3.4345 | 3.6153 | 0.3615 | +0.181 (+5.26%) | 267,751 |
14 Jan 2000 | HKD | 3.6153 | 3.6153 | 3.4345 | 3.4345 | 0.3434 | -0.181 (-5.00%) | 117,279 |
13 Jan 2000 | HKD | 3.6153 | 3.6153 | 3.6153 | 3.6153 | 0.3615 | -0.09 (-2.44%) | 33,192 |
12 Jan 2000 | HKD | 3.7057 | 3.7057 | 3.7057 | 3.7057 | 0.3706 | 0.0 (0.0%) | 0 |
11 Jan 2000 | HKD | 3.7961 | 3.8413 | 3.7057 | 3.7057 | 0.3706 | -0.136 (-3.53%) | 402,733 |
10 Jan 2000 | HKD | 3.4345 | 4.248 | 3.4345 | 3.8413 | 0.3841 | +0.316 (+8.98%) | 610,738 |
7 Jan 2000 | HKD | 3.5249 | 3.5249 | 3.5249 | 3.5249 | 0.3525 | -0.09 (-2.50%) | 22,128 |
6 Jan 2000 | HKD | 3.9768 | 3.9768 | 3.1634 | 3.6153 | 0.3615 | -0.271 (-6.98%) | 378,392 |
5 Jan 2000 | HKD | 3.8864 | 3.8864 | 3.8864 | 3.8864 | 0.3886 | +0.181 (+4.88%) | 88,513 |
4 Jan 2000 | HKD | 3.4345 | 4.0672 | 3.4345 | 3.7057 | 0.3706 | +0.316 (+9.34%) | 1,020,110 |
3 Jan 2000 | HKD | 3.2538 | 3.4345 | 3.2538 | 3.3893 | 0.3389 | +0.226 (+7.14%) | 369,541 |
31 Dec 1999 | HKD | 3.1634 | 3.1634 | 3.1634 | 3.1634 | 0.3163 | 0.0 (0.0%) | 0 |