Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2000 | HKD | 1.05 | 1.09 | 0.95 | 0.97 | 0.9462 | -0.05 (-4.90%) | 2,130,000 |
3 Oct 2000 | HKD | 1.1 | 1.19 | 1 | 1.02 | 0.9949 | -0.1 (-8.93%) | 4,270,000 |
2 Oct 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.0925 | 0.0 (0.0%) | 0 |
29 Sep 2000 | HKD | 0.9 | 1.24 | 0.9 | 1.12 | 1.0925 | +0.26 (+30.23%) | 14,554,000 |
28 Sep 2000 | HKD | 0.82 | 0.9 | 0.76 | 0.86 | 0.8389 | +0.05 (+6.17%) | 1,964,000 |
27 Sep 2000 | HKD | 0.83 | 0.85 | 0.81 | 0.81 | 0.7901 | -0.04 (-4.71%) | 1,070,000 |
26 Sep 2000 | HKD | 0.95 | 0.96 | 0.83 | 0.85 | 0.8291 | -0.11 (-11.46%) | 1,682,000 |
25 Sep 2000 | HKD | 1.03 | 1.09 | 0.94 | 0.96 | 0.9364 | 0.0 (0.0%) | 2,690,000 |
22 Sep 2000 | HKD | 1.15 | 1.15 | 0.9 | 0.96 | 0.9364 | -0.16 (-14.29%) | 5,208,000 |
21 Sep 2000 | HKD | 1.45 | 1.5 | 1.06 | 1.12 | 1.0925 | -0.35 (-23.81%) | 9,750,000 |
20 Sep 2000 | HKD | 1.5 | 1.98 | 1.45 | 1.47 | 1.4339 | -0.06 (-3.92%) | 20,612,000 |
19 Sep 2000 | HKD | 4.225 | 4.225 | 0.76 | 1.53 | 1.4924 | -2.795 (-64.62%) | 67,808,000 |
18 Sep 2000 | HKD | 4.375 | 4.55 | 4.275 | 4.325 | 4.2188 | -0.25 (-5.46%) | 11,610,000 |
15 Sep 2000 | HKD | 4.525 | 4.625 | 4.325 | 4.575 | 4.4626 | 0.0 (0.0%) | 7,204,000 |
14 Sep 2000 | HKD | 4.55 | 4.625 | 4.45 | 4.575 | 4.4626 | -0.025 (-0.54%) | 5,822,000 |
13 Sep 2000 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.487 | 0.0 (0.0%) | 0 |
12 Sep 2000 | HKD | 4.5 | 4.7 | 4.5 | 4.6 | 4.487 | -0.05 (-1.08%) | 7,056,000 |
11 Sep 2000 | HKD | 4.475 | 4.7 | 4.475 | 4.65 | 4.5358 | +0.075 (+1.64%) | 7,784,000 |
8 Sep 2000 | HKD | 4.625 | 4.7 | 4.575 | 4.575 | 4.4626 | -0.025 (-0.54%) | 8,502,000 |
7 Sep 2000 | HKD | 4.575 | 4.65 | 4.55 | 4.6 | 4.487 | +0.1 (+2.22%) | 6,644,000 |
6 Sep 2000 | HKD | 4.3 | 4.6 | 4.2 | 4.5 | 4.3895 | +0.025 (+0.56%) | 9,568,000 |
5 Sep 2000 | HKD | 4.2 | 4.575 | 4.2 | 4.475 | 4.3651 | +0.05 (+1.13%) | 10,406,000 |
4 Sep 2000 | HKD | 4.2 | 4.5 | 4.2 | 4.425 | 4.3163 | +0.125 (+2.91%) | 6,662,000 |
1 Sep 2000 | HKD | 4.3 | 4.375 | 4.25 | 4.3 | 4.1944 | +0.025 (+0.58%) | 6,600,000 |
31 Aug 2000 | HKD | 4.25 | 4.3 | 4.15 | 4.275 | 4.17 | +0.05 (+1.18%) | 7,318,000 |
30 Aug 2000 | HKD | 4.275 | 4.275 | 4.2 | 4.225 | 4.1212 | 0.0 (0.0%) | 6,320,000 |
29 Aug 2000 | HKD | 4.225 | 4.3 | 4.225 | 4.225 | 4.1212 | +0.025 (+0.60%) | 4,370,000 |
28 Aug 2000 | HKD | 4.225 | 4.275 | 4.175 | 4.2 | 4.0968 | -0.05 (-1.18%) | 4,872,000 |
25 Aug 2000 | HKD | 4.275 | 4.375 | 4.2 | 4.25 | 4.1456 | +0.075 (+1.80%) | 1,950,000 |
24 Aug 2000 | HKD | 4.15 | 4.225 | 4.15 | 4.175 | 4.0725 | +0.025 (+0.60%) | 4,602,000 |