Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2000 | HKD | 3.725 | 3.8 | 3.7 | 3.75 | 3.6579 | +0.025 (+0.67%) | 4,822,000 |
11 Jul 2000 | HKD | 3.45 | 3.775 | 3.275 | 3.725 | 3.6335 | +0.3 (+8.76%) | 2,872,000 |
10 Jul 2000 | HKD | 3.175 | 3.425 | 3.15 | 3.425 | 3.3409 | +0.225 (+7.03%) | 2,128,000 |
7 Jul 2000 | HKD | 3.225 | 3.3 | 3.2 | 3.2 | 3.1214 | -0.05 (-1.54%) | 2,834,000 |
6 Jul 2000 | HKD | 3.4 | 3.4 | 3.25 | 3.25 | 3.1702 | -0.15 (-4.41%) | 1,116,000 |
5 Jul 2000 | HKD | 3.425 | 3.45 | 3.3 | 3.4 | 3.3165 | -0.05 (-1.45%) | 5,294,000 |
4 Jul 2000 | HKD | 3.5 | 3.5 | 3.45 | 3.45 | 3.3653 | -0.05 (-1.43%) | 7,066,000 |
3 Jul 2000 | HKD | 3.475 | 3.5 | 3.45 | 3.5 | 3.414 | +0.05 (+1.45%) | 1,788,000 |
30 Jun 2000 | HKD | 3.475 | 3.475 | 3.35 | 3.45 | 3.3653 | -0.05 (-1.43%) | 6,902,000 |
29 Jun 2000 | HKD | 3.475 | 3.525 | 3.425 | 3.5 | 3.414 | +0.025 (+0.72%) | 3,644,000 |
28 Jun 2000 | HKD | 3.45 | 3.475 | 3.4 | 3.475 | 3.3896 | +0.025 (+0.72%) | 3,722,000 |
27 Jun 2000 | HKD | 3.475 | 3.475 | 3.4 | 3.45 | 3.3653 | 0.0 (0.0%) | 3,080,000 |
26 Jun 2000 | HKD | 3.325 | 3.45 | 3.325 | 3.45 | 3.3653 | +0.15 (+4.55%) | 2,366,000 |
23 Jun 2000 | HKD | 3.35 | 3.35 | 3.2 | 3.3 | 3.2189 | -0.1 (-2.94%) | 2,246,000 |
22 Jun 2000 | HKD | 3.45 | 3.45 | 3.25 | 3.4 | 3.3165 | 0.0 (0.0%) | 1,520,000 |
21 Jun 2000 | HKD | 3.45 | 3.5 | 3.4 | 3.4 | 3.3165 | -0.05 (-1.45%) | 1,164,000 |
20 Jun 2000 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 3.3653 | +0.05 (+1.47%) | 596,000 |
19 Jun 2000 | HKD | 3.45 | 3.475 | 3.35 | 3.4 | 3.3165 | -0.025 (-0.73%) | 794,000 |
16 Jun 2000 | HKD | 3.425 | 3.55 | 3.4 | 3.425 | 3.3409 | +0.025 (+0.74%) | 1,222,000 |
15 Jun 2000 | HKD | 3.2 | 3.525 | 3.2 | 3.4 | 3.3165 | +0.225 (+7.09%) | 2,602,000 |
14 Jun 2000 | HKD | 3.125 | 3.175 | 3.1 | 3.175 | 3.097 | +0.075 (+2.42%) | 1,510,000 |
13 Jun 2000 | HKD | 3.15 | 3.15 | 3.05 | 3.1 | 3.0239 | -0.05 (-1.59%) | 832,000 |
12 Jun 2000 | HKD | 3.225 | 3.225 | 3.05 | 3.15 | 3.0726 | -0.1 (-3.08%) | 1,334,000 |
9 Jun 2000 | HKD | 3.2 | 3.25 | 3.05 | 3.25 | 3.1702 | -0.025 (-0.76%) | 2,869,900 |
8 Jun 2000 | HKD | 2.825 | 3.5 | 2.825 | 3.275 | 3.1946 | +0.525 (+19.09%) | 5,924,000 |
7 Jun 2000 | HKD | 2.15 | 2.75 | 2.125 | 2.75 | 2.6825 | +0.625 (+29.41%) | 5,318,000 |
6 Jun 2000 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.0728 | 0.0 (0.0%) | 0 |
5 Jun 2000 | HKD | 2.075 | 2.175 | 2.025 | 2.125 | 2.0728 | +0.025 (+1.19%) | 2,730,000 |
2 Jun 2000 | HKD | 2.15 | 2.175 | 2 | 2.1 | 2.0484 | -0.025 (-1.18%) | 2,754,000 |
1 Jun 2000 | HKD | 2.125 | 2.175 | 2.075 | 2.125 | 2.0728 | -0.025 (-1.16%) | 2,802,000 |