Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2000 | HKD | 0.445 | 0.47 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 4,292,000 |
2 Feb 2000 | HKD | 0.43 | 0.46 | 0.43 | 0.445 | 0.445 | +0.04 (+9.88%) | 4,884,000 |
1 Feb 2000 | HKD | 0.39 | 0.42 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 3,678,000 |
31 Jan 2000 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 1,456,000 |
28 Jan 2000 | HKD | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,788,000 |
27 Jan 2000 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 998,000 |
26 Jan 2000 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,316,000 |
25 Jan 2000 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,150,000 |
24 Jan 2000 | HKD | 0.375 | 0.405 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 9,948,000 |
21 Jan 2000 | HKD | 0.39 | 0.395 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 2,792,000 |
20 Jan 2000 | HKD | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 3,712,000 |
19 Jan 2000 | HKD | 0.375 | 0.415 | 0.375 | 0.4 | 0.4 | +0.035 (+9.59%) | 4,504,000 |
18 Jan 2000 | HKD | 0.35 | 0.38 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 1,682,000 |
17 Jan 2000 | HKD | 0.375 | 0.38 | 0.35 | 0.365 | 0.365 | -0.03 (-7.59%) | 1,532,000 |
14 Jan 2000 | HKD | 0.41 | 0.44 | 0.37 | 0.395 | 0.395 | -0.005 (-1.25%) | 5,632,000 |
13 Jan 2000 | HKD | 0.35 | 0.405 | 0.35 | 0.4 | 0.4 | +0.055 (+15.94%) | 4,262,000 |
12 Jan 2000 | HKD | 0.33 | 0.36 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 4,234,000 |
11 Jan 2000 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 2,792,000 |
10 Jan 2000 | HKD | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 862,000 |
7 Jan 2000 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 52,000 |
6 Jan 2000 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 92,000 |
5 Jan 2000 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 400,000 |
4 Jan 2000 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 1,000,000 |
3 Jan 2000 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 580,000 |
31 Dec 1999 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 320,000 |
29 Dec 1999 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 580,000 |
28 Dec 1999 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 380,000 |
27 Dec 1999 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 100,000 |