Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2000 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 3.8 | +0.01 (+1.79%) | 421,500 |
31 May 2000 | HKD | 0.57 | 0.57 | 0.5501 | 0.56 | 3.7333 | 0.0 (0.0%) | 271,200 |
30 May 2000 | HKD | 0.5801 | 0.5801 | 0.56 | 0.56 | 3.7333 | -0.02 (-3.46%) | 400,200 |
29 May 2000 | HKD | 0.54 | 0.5801 | 0.54 | 0.5801 | 3.8673 | +0.04 (+7.43%) | 750,001 |
26 May 2000 | HKD | 0.5201 | 0.5501 | 0.5201 | 0.54 | 3.6 | +0.01 (+1.89%) | 358,800 |
25 May 2000 | HKD | 0.56 | 0.57 | 0.5201 | 0.53 | 3.5333 | -0.01 (-1.85%) | 922,201 |
24 May 2000 | HKD | 0.5201 | 0.56 | 0.5201 | 0.54 | 3.6 | +0.03 (+5.88%) | 583,201 |
23 May 2000 | HKD | 0.53 | 0.53 | 0.495 | 0.51 | 3.4 | -0.02 (-3.77%) | 211,500 |
22 May 2000 | HKD | 0.5501 | 0.57 | 0.51 | 0.53 | 3.5333 | -0.02 (-3.65%) | 439,800 |
19 May 2000 | HKD | 0.53 | 0.56 | 0.53 | 0.5501 | 3.6673 | +0.03 (+5.77%) | 477,900 |
18 May 2000 | HKD | 0.53 | 0.54 | 0.51 | 0.5201 | 3.4673 | -0.02 (-3.69%) | 356,700 |
17 May 2000 | HKD | 0.6 | 0.6 | 0.54 | 0.54 | 3.6 | -0.04 (-6.91%) | 1,079,101 |
16 May 2000 | HKD | 0.51 | 0.5801 | 0.51 | 0.5801 | 3.8673 | +0.09 (+18.36%) | 2,966,103 |
15 May 2000 | HKD | 0.48 | 0.51 | 0.48 | 0.4901 | 3.2673 | +0.02 (+4.28%) | 2,729,403 |
12 May 2000 | HKD | 0.48 | 0.485 | 0.4601 | 0.47 | 3.1333 | -0.015 (-3.09%) | 486,300 |
11 May 2000 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 3.2333 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 0.47 | 0.485 | 0.45 | 0.485 | 3.2333 | -0.005 (-1.04%) | 15,900 |
9 May 2000 | HKD | 0.48 | 0.4901 | 0.47 | 0.4901 | 3.2673 | +0.01 (+2.10%) | 136,800 |
8 May 2000 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 3.2 | -0.01 (-2.06%) | 315,000 |
5 May 2000 | HKD | 0.48 | 0.54 | 0.465 | 0.4901 | 3.2673 | +0.005 (+1.05%) | 592,201 |
4 May 2000 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 3.2333 | -0.015 (-3%) | 174,000 |
3 May 2000 | HKD | 0.4901 | 0.5 | 0.4901 | 0.5 | 3.3333 | 0.0 (0.0%) | 123,900 |
2 May 2000 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 3.3333 | -0.01 (-1.96%) | 162,600 |
1 May 2000 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 3.4 | 0.0 (0.0%) | 0 |
28 Apr 2000 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 3.4 | +0.01 (+2%) | 183,000 |
27 Apr 2000 | HKD | 0.51 | 0.5201 | 0.5 | 0.5 | 3.3333 | 0.0 (0.0%) | 219,900 |
26 Apr 2000 | HKD | 0.5201 | 0.5201 | 0.5 | 0.5 | 3.3333 | -0.01 (-1.96%) | 190,500 |
25 Apr 2000 | HKD | 0.5201 | 0.5201 | 0.5 | 0.51 | 3.4 | -0.02 (-3.77%) | 447,900 |
24 Apr 2000 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 3.5333 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 3.5333 | 0.0 (0.0%) | 0 |