Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2000 | HKD | 0.63 | 0.68 | 0.59 | 0.63 | 0.315 | +0.01 (+1.61%) | 959,728 |
13 Mar 2000 | HKD | 0.58 | 0.62 | 0.58 | 0.62 | 0.31 | +0.04 (+6.90%) | 560,000 |
10 Mar 2000 | HKD | 0.66 | 0.75 | 0.58 | 0.58 | 0.29 | -0.04 (-6.45%) | 2,878,000 |
9 Mar 2000 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.31 | 0.0 (0.0%) | 500,000 |
8 Mar 2000 | HKD | 0.6 | 0.7 | 0.6 | 0.62 | 0.31 | +0.02 (+3.33%) | 836,000 |
7 Mar 2000 | HKD | 0.62 | 0.62 | 0.56 | 0.6 | 0.3 | -0.06 (-9.09%) | 248,000 |
6 Mar 2000 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.33 | -0.02 (-2.94%) | 120,000 |
3 Mar 2000 | HKD | 0.57 | 0.68 | 0.57 | 0.68 | 0.34 | +0.11 (+19.30%) | 480,000 |
2 Mar 2000 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.285 | -0.02 (-3.39%) | 84,000 |
1 Mar 2000 | HKD | 0.55 | 0.59 | 0.54 | 0.59 | 0.295 | +0.02 (+3.51%) | 354,000 |
29 Feb 2000 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.285 | +0.02 (+3.64%) | 150,000 |
28 Feb 2000 | HKD | 0.55 | 0.55 | 0.52 | 0.55 | 0.275 | +0.01 (+1.85%) | 370,000 |
25 Feb 2000 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.27 | -0.04 (-6.90%) | 822,000 |
24 Feb 2000 | HKD | 0.62 | 0.62 | 0.54 | 0.58 | 0.29 | -0.03 (-4.92%) | 684,000 |
23 Feb 2000 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.305 | +0.01 (+1.67%) | 340,000 |
22 Feb 2000 | HKD | 0.66 | 0.66 | 0.6 | 0.6 | 0.3 | -0.07 (-10.45%) | 730,000 |
21 Feb 2000 | HKD | 0.72 | 0.72 | 0.63 | 0.67 | 0.335 | -0.05 (-6.94%) | 582,000 |
18 Feb 2000 | HKD | 0.73 | 0.76 | 0.72 | 0.72 | 0.36 | 0.0 (0.0%) | 2,560,000 |
17 Feb 2000 | HKD | 0.75 | 0.8 | 0.72 | 0.72 | 0.36 | 0.0 (0.0%) | 3,498,000 |
16 Feb 2000 | HKD | 0.71 | 0.8 | 0.71 | 0.72 | 0.36 | +0.04 (+5.88%) | 4,043,334 |
15 Feb 2000 | HKD | 0.71 | 0.75 | 0.68 | 0.68 | 0.34 | -0.01 (-1.45%) | 972,000 |
14 Feb 2000 | HKD | 0.53 | 0.76 | 0.53 | 0.69 | 0.345 | +0.19 (+38.00%) | 3,086,000 |
11 Feb 2000 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.25 | 0.0 (0.0%) | 286,000 |
10 Feb 2000 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.25 | -0.03 (-5.66%) | 230,000 |
9 Feb 2000 | HKD | 0.6 | 0.6 | 0.53 | 0.53 | 0.265 | -0.05 (-8.62%) | 668,000 |
8 Feb 2000 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.29 | +0.01 (+1.75%) | 390,000 |
7 Feb 2000 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 0.5 | 0.6 | 0.5 | 0.57 | 0.285 | +0.05 (+9.62%) | 1,344,000 |
2 Feb 2000 | HKD | 0.64 | 0.64 | 0.5 | 0.52 | 0.26 | -0.08 (-13.33%) | 508,210 |