Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2000 | HKD | 2.55 | 2.9 | 2.5 | 2.9 | 2.9 | +0.45 (+18.37%) | 3,888,000 |
5 Apr 2000 | HKD | 2.4 | 2.6 | 2.4 | 2.45 | 2.45 | -0.425 (-14.78%) | 5,390,000 |
4 Apr 2000 | HKD | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 3 | 3 | 2.85 | 2.875 | 2.875 | -0.175 (-5.74%) | 2,318,000 |
31 Mar 2000 | HKD | 2.95 | 3.1 | 2.925 | 3.05 | 3.05 | -0.05 (-1.61%) | 4,466,000 |
30 Mar 2000 | HKD | 3.3 | 3.3 | 3.025 | 3.1 | 3.1 | -0.3 (-8.82%) | 8,380,000 |
29 Mar 2000 | HKD | 3.5 | 3.6 | 3.3 | 3.4 | 3.4 | -0.175 (-4.90%) | 5,560,000 |
28 Mar 2000 | HKD | 3.5 | 3.725 | 3.475 | 3.575 | 3.575 | +0.05 (+1.42%) | 14,122,000 |
27 Mar 2000 | HKD | 3.45 | 3.6 | 3.125 | 3.525 | 3.525 | +0.125 (+3.68%) | 13,501,900 |
24 Mar 2000 | HKD | 3.3 | 3.875 | 3.3 | 3.4 | 3.4 | +0.225 (+7.09%) | 29,906,000 |
23 Mar 2000 | HKD | 2.725 | 3.175 | 2.725 | 3.175 | 3.175 | +0.55 (+20.95%) | 20,260,000 |
22 Mar 2000 | HKD | 2.8 | 2.8 | 2.625 | 2.625 | 2.625 | -0.125 (-4.55%) | 3,468,000 |
21 Mar 2000 | HKD | 2.8 | 2.8 | 2.625 | 2.75 | 2.75 | 0.0 (0.0%) | 1,986,000 |
20 Mar 2000 | HKD | 2.7 | 2.775 | 2.7 | 2.75 | 2.75 | -0.125 (-4.35%) | 2,362,000 |
17 Mar 2000 | HKD | 2.7 | 2.875 | 2.65 | 2.875 | 2.875 | +0.225 (+8.49%) | 5,582,000 |
16 Mar 2000 | HKD | 2.75 | 2.95 | 2.65 | 2.65 | 2.65 | -0.1 (-3.64%) | 6,012,000 |
15 Mar 2000 | HKD | 2.55 | 2.8 | 2.45 | 2.75 | 2.75 | +0.1 (+3.77%) | 6,072,000 |
14 Mar 2000 | HKD | 2.6 | 2.775 | 2.6 | 2.65 | 2.65 | -0.025 (-0.93%) | 3,834,000 |
13 Mar 2000 | HKD | 2.8 | 2.9 | 2.6 | 2.675 | 2.675 | -0.175 (-6.14%) | 4,704,000 |
10 Mar 2000 | HKD | 3.3 | 3.3 | 2.65 | 2.85 | 2.85 | -0.3 (-9.52%) | 7,658,000 |
9 Mar 2000 | HKD | 3.325 | 3.425 | 3.075 | 3.15 | 3.15 | -0.125 (-3.82%) | 7,916,000 |
8 Mar 2000 | HKD | 3.45 | 3.475 | 3.15 | 3.275 | 3.275 | -0.3 (-8.39%) | 13,888,000 |
7 Mar 2000 | HKD | 4 | 4.05 | 3.5 | 3.575 | 3.575 | -0.475 (-11.73%) | 39,900,000 |
6 Mar 2000 | HKD | 3.5 | 4.25 | 3.5 | 4.05 | 4.05 | +0.65 (+19.12%) | 35,292,000 |
3 Mar 2000 | HKD | 3.55 | 3.55 | 3.325 | 3.4 | 3.4 | -0.1 (-2.86%) | 19,448,000 |
2 Mar 2000 | HKD | 3.35 | 3.625 | 3.35 | 3.5 | 3.5 | +0.275 (+8.53%) | 41,112,000 |
1 Mar 2000 | HKD | 2.85 | 3.325 | 2.85 | 3.225 | 3.225 | +0.425 (+15.18%) | 44,592,000 |
29 Feb 2000 | HKD | 2.5 | 2.825 | 2.475 | 2.8 | 2.8 | +0.3 (+12%) | 12,568,000 |
28 Feb 2000 | HKD | 2.85 | 2.9 | 2.35 | 2.5 | 2.5 | -0.325 (-11.50%) | 11,170,000 |
25 Feb 2000 | HKD | 2.725 | 3 | 2.575 | 2.825 | 2.825 | +0.1 (+3.67%) | 31,212,000 |