Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2000 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 4.125 | 5.1 | 4.125 | 4.75 | 4.75 | +0.85 (+21.79%) | 3,546,000 |
2 Feb 2000 | HKD | 3.2 | 4.2 | 3.2 | 3.9 | 3.9 | +0.7 (+21.88%) | 1,854,000 |
1 Feb 2000 | HKD | 2.95 | 3.25 | 2.9 | 3.2 | 3.2 | +0.25 (+8.47%) | 1,007,000 |
31 Jan 2000 | HKD | 3 | 3 | 2.775 | 2.95 | 2.95 | -0.05 (-1.67%) | 876,000 |
28 Jan 2000 | HKD | 2.7 | 3.5 | 2.65 | 3 | 3 | +0.35 (+13.21%) | 1,680,000 |
27 Jan 2000 | HKD | 2.7 | 2.8 | 2.6 | 2.65 | 2.65 | +0.1 (+3.92%) | 393,000 |
26 Jan 2000 | HKD | 2.675 | 2.7 | 2.55 | 2.55 | 2.55 | +0.05 (+2%) | 269,000 |
25 Jan 2000 | HKD | 2.5 | 2.85 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 640,000 |
24 Jan 2000 | HKD | 2.2 | 2.5 | 2.2 | 2.5 | 2.5 | +0.2 (+8.70%) | 374,000 |
21 Jan 2000 | HKD | 2.2 | 2.3 | 2.2 | 2.3 | 2.3 | +0.1 (+4.55%) | 108,000 |
20 Jan 2000 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | +0.05 (+2.33%) | 104,000 |
19 Jan 2000 | HKD | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 35,000 |
18 Jan 2000 | HKD | 2.2 | 2.2 | 2.1 | 2.15 | 2.15 | -0.1 (-4.44%) | 119,000 |
17 Jan 2000 | HKD | 2.1 | 2.3 | 2.05 | 2.25 | 2.25 | +0.15 (+7.14%) | 265,000 |
14 Jan 2000 | HKD | 2.1 | 2.1 | 1.8 | 2.1 | 2.1 | -0.2 (-8.70%) | 93,000 |
13 Jan 2000 | HKD | 2.45 | 2.5 | 2.3 | 2.3 | 2.3 | +0.1 (+4.55%) | 12,000 |
12 Jan 2000 | HKD | 2.1 | 2.2 | 2.05 | 2.2 | 2.2 | +0.05 (+2.33%) | 154,000 |
11 Jan 2000 | HKD | 2.15 | 2.2 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 80,000 |
10 Jan 2000 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 26,000 |
7 Jan 2000 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.1 (+5%) | 24,000 |
6 Jan 2000 | HKD | 2.3 | 2.3 | 2 | 2 | 2 | -0.3 (-13.04%) | 90,000 |
5 Jan 2000 | HKD | 2.4 | 2.4 | 2.175 | 2.3 | 2.3 | -0.25 (-9.80%) | 31,000 |
4 Jan 2000 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.125 (-4.67%) | 20,000 |
3 Jan 2000 | HKD | 2.75 | 2.75 | 2.575 | 2.675 | 2.675 | 0.0 (0.0%) | 245,000 |
31 Dec 1999 | HKD | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 2.55 | 2.8 | 2.55 | 2.675 | 2.675 | +0.175 (+7%) | 812,000 |
29 Dec 1999 | HKD | 1.8 | 2.625 | 1.8 | 2.5 | 2.5 | +0.71 (+39.66%) | 636,000 |
28 Dec 1999 | HKD | 1.67 | 1.79 | 1.67 | 1.79 | 1.79 | +0.13 (+7.83%) | 251,000 |