Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2000 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.2947 | -0.01 (-2.53%) | 78,387 |
20 Mar 2000 | HKD | 0.375 | 0.395 | 0.375 | 0.395 | 0.3023 | +0.02 (+5.33%) | 135,871 |
17 Mar 2000 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.287 | -0.015 (-3.85%) | 235,161 |
16 Mar 2000 | HKD | 0.39 | 0.4 | 0.38 | 0.39 | 0.2985 | 0.0 (0.0%) | 1,149,677 |
15 Mar 2000 | HKD | 0.45 | 0.45 | 0.38 | 0.39 | 0.2985 | -0.08 (-17.02%) | 796,935 |
14 Mar 2000 | HKD | 0.375 | 0.62 | 0.375 | 0.47 | 0.3598 | +0.11 (+30.56%) | 7,312,194 |
13 Mar 2000 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.2756 | -0.04 (-10%) | 52,258 |
10 Mar 2000 | HKD | 0.37 | 0.4 | 0.36 | 0.4 | 0.3062 | +0.035 (+9.59%) | 817,839 |
9 Mar 2000 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 0.2794 | -0.025 (-6.41%) | 232,548 |
8 Mar 2000 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.2985 | +0.02 (+5.41%) | 198,581 |
7 Mar 2000 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.2832 | 0.0 (0.0%) | 287,419 |
6 Mar 2000 | HKD | 0.37 | 0.38 | 0.37 | 0.37 | 0.2832 | 0.0 (0.0%) | 261,290 |
3 Mar 2000 | HKD | 0.36 | 0.39 | 0.35 | 0.37 | 0.2832 | -0.01 (-2.63%) | 438,968 |
2 Mar 2000 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.2909 | -0.02 (-5%) | 65,323 |
1 Mar 2000 | HKD | 0.35 | 0.4 | 0.35 | 0.4 | 0.3062 | +0.04 (+11.11%) | 47,032 |
29 Feb 2000 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.2756 | 0.0 (0.0%) | 0 |
28 Feb 2000 | HKD | 0.38 | 0.385 | 0.36 | 0.36 | 0.2756 | -0.04 (-10%) | 178,331 |
25 Feb 2000 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3062 | -0.03 (-6.98%) | 195,968 |
24 Feb 2000 | HKD | 0.4 | 0.43 | 0.4 | 0.43 | 0.3291 | +0.01 (+2.38%) | 253,452 |
23 Feb 2000 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.3215 | 0.0 (0.0%) | 326,613 |
22 Feb 2000 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 0.3215 | -0.03 (-6.67%) | 235,161 |
21 Feb 2000 | HKD | 0.48 | 0.48 | 0.45 | 0.45 | 0.3444 | -0.02 (-4.26%) | 143,710 |
18 Feb 2000 | HKD | 0.42 | 0.47 | 0.42 | 0.47 | 0.3598 | +0.03 (+6.82%) | 914,516 |
17 Feb 2000 | HKD | 0.43 | 0.45 | 0.41 | 0.44 | 0.3368 | -0.03 (-6.38%) | 384,097 |
16 Feb 2000 | HKD | 0.405 | 0.47 | 0.405 | 0.47 | 0.3598 | +0.055 (+13.25%) | 1,013,806 |
15 Feb 2000 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.3177 | -0.005 (-1.19%) | 143,710 |
14 Feb 2000 | HKD | 0.42 | 0.42 | 0.4 | 0.42 | 0.3215 | +0.01 (+2.44%) | 229,935 |
11 Feb 2000 | HKD | 0.4 | 0.42 | 0.39 | 0.41 | 0.3138 | 0.0 (0.0%) | 742,065 |
10 Feb 2000 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 0.3138 | -0.03 (-6.82%) | 182,903 |
9 Feb 2000 | HKD | 0.44 | 0.44 | 0.425 | 0.44 | 0.3368 | 0.0 (0.0%) | 130,645 |