Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2000 | HKD | 2.75 | 3.1 | 2.7 | 2.9 | 2.9 | +0.2 (+7.41%) | 25,161,000 |
12 Jan 2000 | HKD | 2.325 | 2.975 | 2.3 | 2.7 | 2.7 | +0.275 (+11.34%) | 34,854,000 |
11 Jan 2000 | HKD | 2.6 | 2.65 | 2.325 | 2.425 | 2.425 | -0.175 (-6.73%) | 59,372,000 |
10 Jan 2000 | HKD | 3.2 | 3.225 | 2.55 | 2.6 | 2.6 | -0.4 (-13.33%) | 16,270,000 |
7 Jan 2000 | HKD | 2.6 | 3.25 | 2.55 | 3 | 3 | +0.45 (+17.65%) | 39,158,000 |
6 Jan 2000 | HKD | 2.5 | 2.85 | 2.15 | 2.55 | 2.55 | +0.125 (+5.15%) | 29,234,000 |
5 Jan 2000 | HKD | 2.075 | 2.5 | 1.92 | 2.425 | 2.425 | +0.15 (+6.59%) | 23,456,000 |
4 Jan 2000 | HKD | 1.9 | 2.35 | 1.9 | 2.275 | 2.275 | +0.395 (+21.01%) | 17,706,000 |
3 Jan 2000 | HKD | 1.86 | 1.9 | 1.81 | 1.88 | 1.88 | +0.08 (+4.44%) | 6,568,000 |
31 Dec 1999 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.69 | 1.83 | 1.62 | 1.8 | 1.8 | +0.12 (+7.14%) | 2,646,000 |
29 Dec 1999 | HKD | 1.77 | 1.77 | 1.52 | 1.68 | 1.68 | -0.09 (-5.08%) | 3,674,000 |
28 Dec 1999 | HKD | 1.93 | 1.93 | 1.77 | 1.77 | 1.77 | -0.13 (-6.84%) | 5,164,000 |
27 Dec 1999 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 1.89 | 1.97 | 1.88 | 1.9 | 1.9 | +0.05 (+2.70%) | 7,090,000 |
23 Dec 1999 | HKD | 1.63 | 1.91 | 1.63 | 1.85 | 1.85 | +0.25 (+15.63%) | 14,606,000 |
22 Dec 1999 | HKD | 1.53 | 1.62 | 1.53 | 1.6 | 1.6 | +0.1 (+6.67%) | 5,668,000 |
21 Dec 1999 | HKD | 1.43 | 1.55 | 1.42 | 1.5 | 1.5 | +0.06 (+4.17%) | 2,064,000 |
20 Dec 1999 | HKD | 1.4 | 1.47 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 2,170,000 |
17 Dec 1999 | HKD | 1.37 | 1.46 | 1.35 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,414,000 |
16 Dec 1999 | HKD | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 992,000 |
15 Dec 1999 | HKD | 1.47 | 1.47 | 1.3 | 1.36 | 1.36 | -0.11 (-7.48%) | 1,714,000 |
14 Dec 1999 | HKD | 1.55 | 1.55 | 1.4 | 1.47 | 1.47 | -0.07 (-4.55%) | 2,578,000 |
13 Dec 1999 | HKD | 1.57 | 1.6 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,368,000 |
10 Dec 1999 | HKD | 1.6 | 1.6 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 3,116,000 |
9 Dec 1999 | HKD | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 5,248,000 |
8 Dec 1999 | HKD | 1.59 | 1.59 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,398,000 |
7 Dec 1999 | HKD | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,986,000 |
6 Dec 1999 | HKD | 1.6 | 1.67 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 3,934,000 |
3 Dec 1999 | HKD | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | +0.11 (+7.59%) | 5,872,000 |