Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2000 | HKD | 2.5 | 2.775 | 2.45 | 2.725 | 2.725 | +0.35 (+14.74%) | 13,924,000 |
23 Feb 2000 | HKD | 2.4 | 2.4 | 2.275 | 2.375 | 2.375 | +0.025 (+1.06%) | 5,598,000 |
22 Feb 2000 | HKD | 2.7 | 2.75 | 2.125 | 2.35 | 2.35 | -0.25 (-9.62%) | 8,480,000 |
21 Feb 2000 | HKD | 2.7 | 2.975 | 2.6 | 2.6 | 2.6 | -0.175 (-6.31%) | 8,434,000 |
18 Feb 2000 | HKD | 2.75 | 3.075 | 2.75 | 2.775 | 2.775 | +0.025 (+0.91%) | 29,288,000 |
17 Feb 2000 | HKD | 2.5 | 2.825 | 2.5 | 2.75 | 2.75 | +0.3 (+12.24%) | 17,999,000 |
16 Feb 2000 | HKD | 2.5 | 2.625 | 2.425 | 2.45 | 2.45 | +0.025 (+1.03%) | 7,830,000 |
15 Feb 2000 | HKD | 2.4 | 2.5 | 2.275 | 2.425 | 2.425 | -0.025 (-1.02%) | 8,286,000 |
14 Feb 2000 | HKD | 2.75 | 2.775 | 2.4 | 2.45 | 2.45 | -0.2 (-7.55%) | 6,953,000 |
11 Feb 2000 | HKD | 2.825 | 3 | 2.575 | 2.65 | 2.65 | -0.05 (-1.85%) | 12,476,000 |
10 Feb 2000 | HKD | 2.5 | 2.95 | 2.5 | 2.7 | 2.7 | +0.225 (+9.09%) | 18,186,000 |
9 Feb 2000 | HKD | 2.45 | 2.65 | 2.425 | 2.475 | 2.475 | +0.125 (+5.32%) | 9,258,000 |
8 Feb 2000 | HKD | 2.45 | 2.45 | 2.275 | 2.35 | 2.35 | -0.025 (-1.05%) | 3,414,000 |
7 Feb 2000 | HKD | 2.375 | 2.375 | 2.375 | 2.375 | 2.375 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 2.375 | 2.375 | 2.375 | 2.375 | 2.375 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 2.425 | 2.475 | 2.3 | 2.375 | 2.375 | 0.0 (0.0%) | 4,966,000 |
2 Feb 2000 | HKD | 2.4 | 2.525 | 2.35 | 2.375 | 2.375 | +0.075 (+3.26%) | 10,338,000 |
1 Feb 2000 | HKD | 2.025 | 2.3 | 1.94 | 2.3 | 2.3 | +0.31 (+15.58%) | 7,264,000 |
31 Jan 2000 | HKD | 2 | 2.075 | 1.94 | 1.99 | 1.99 | -0.135 (-6.35%) | 2,802,000 |
28 Jan 2000 | HKD | 2.2 | 2.225 | 2.075 | 2.125 | 2.125 | -0.025 (-1.16%) | 2,336,000 |
27 Jan 2000 | HKD | 2.25 | 2.275 | 2.15 | 2.15 | 2.15 | -0.025 (-1.15%) | 2,876,000 |
26 Jan 2000 | HKD | 2.2 | 2.275 | 2.125 | 2.175 | 2.175 | +0.05 (+2.35%) | 2,122,000 |
25 Jan 2000 | HKD | 2.2 | 2.25 | 2.1 | 2.125 | 2.125 | -0.15 (-6.59%) | 4,160,000 |
24 Jan 2000 | HKD | 2.4 | 2.425 | 2.2 | 2.275 | 2.275 | -0.025 (-1.09%) | 5,024,000 |
21 Jan 2000 | HKD | 2.35 | 2.45 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 4,712,000 |
20 Jan 2000 | HKD | 2.5 | 2.5 | 2.225 | 2.25 | 2.25 | -0.2 (-8.16%) | 3,240,000 |
19 Jan 2000 | HKD | 2.4 | 2.6 | 2.4 | 2.45 | 2.45 | +0.025 (+1.03%) | 6,102,000 |
18 Jan 2000 | HKD | 2.7 | 2.775 | 2.425 | 2.425 | 2.425 | -0.275 (-10.19%) | 5,608,000 |
17 Jan 2000 | HKD | 2.9 | 2.95 | 2.625 | 2.7 | 2.7 | +0.025 (+0.93%) | 8,787,900 |
14 Jan 2000 | HKD | 3 | 3.05 | 2.65 | 2.675 | 2.675 | -0.225 (-7.76%) | 16,204,000 |