Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2000 | HKD | 0.38 | 0.4 | 0.35 | 0.4 | 0.3902 | -0.01 (-2.44%) | 214,000 |
26 Dec 2000 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3999 | 0.0 (0.0%) | 0 |
25 Dec 2000 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3999 | 0.0 (0.0%) | 0 |
22 Dec 2000 | HKD | 0.485 | 0.485 | 0.38 | 0.41 | 0.3999 | -0.085 (-17.17%) | 516,000 |
21 Dec 2000 | HKD | 0.49 | 0.495 | 0.47 | 0.495 | 0.4828 | +0.005 (+1.02%) | 214,000 |
20 Dec 2000 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 0.478 | +0.035 (+7.69%) | 260,000 |
19 Dec 2000 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.4438 | -0.005 (-1.09%) | 70,000 |
18 Dec 2000 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.4487 | +0.01 (+2.22%) | 120,000 |
15 Dec 2000 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.4389 | -0.005 (-1.10%) | 138,000 |
14 Dec 2000 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 0.4438 | +0.015 (+3.41%) | 64,000 |
13 Dec 2000 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.4292 | +0.01 (+2.33%) | 180,000 |
12 Dec 2000 | HKD | 0.43 | 0.45 | 0.43 | 0.43 | 0.4194 | 0.0 (0.0%) | 360,800 |
11 Dec 2000 | HKD | 0.445 | 0.45 | 0.43 | 0.43 | 0.4194 | -0.02 (-4.44%) | 168,000 |
8 Dec 2000 | HKD | 0.455 | 0.47 | 0.45 | 0.45 | 0.4389 | -0.02 (-4.26%) | 260,000 |
7 Dec 2000 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.4585 | -0.01 (-2.08%) | 72,000 |
6 Dec 2000 | HKD | 0.47 | 0.49 | 0.46 | 0.48 | 0.4682 | +0.02 (+4.35%) | 270,000 |
5 Dec 2000 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.4487 | -0.01 (-2.13%) | 302,000 |
4 Dec 2000 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.4585 | -0.01 (-2.08%) | 54,000 |
1 Dec 2000 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.4682 | 0.0 (0.0%) | 266,000 |
30 Nov 2000 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 0.4682 | -0.03 (-5.88%) | 392,000 |
29 Nov 2000 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.4975 | -0.04 (-7.27%) | 552,000 |
28 Nov 2000 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.5365 | +0.02 (+3.77%) | 180,000 |
27 Nov 2000 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.517 | -0.02 (-3.64%) | 60,000 |
24 Nov 2000 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.5365 | -0.02 (-3.51%) | 360,000 |
23 Nov 2000 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.556 | -0.03 (-5%) | 106,000 |
22 Nov 2000 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.5853 | 0.0 (0.0%) | 0 |
21 Nov 2000 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.5853 | -0.01 (-1.64%) | 50,000 |
20 Nov 2000 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.595 | 0.0 (0.0%) | 160,000 |
17 Nov 2000 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.595 | -0.03 (-4.69%) | 140,000 |
16 Nov 2000 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.6243 | +0.03 (+4.92%) | 204,000 |