Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2000 | HKD | 3.425 | 3.45 | 3.325 | 3.4 | 1.1333 | 0.0 (0.0%) | 2,870,000 |
17 Jul 2000 | HKD | 3.5 | 3.5 | 3.325 | 3.4 | 1.1333 | -0.05 (-1.45%) | 1,754,000 |
14 Jul 2000 | HKD | 3.5 | 3.7 | 3.3 | 3.45 | 1.15 | +0.025 (+0.73%) | 2,496,000 |
13 Jul 2000 | HKD | 3.425 | 3.425 | 3.3 | 3.425 | 1.1417 | +0.025 (+0.74%) | 1,386,000 |
12 Jul 2000 | HKD | 3.125 | 3.4 | 3.125 | 3.4 | 1.1333 | +0.3 (+9.68%) | 1,172,000 |
11 Jul 2000 | HKD | 3.25 | 3.25 | 3.05 | 3.1 | 1.0333 | -0.1 (-3.13%) | 842,000 |
10 Jul 2000 | HKD | 3.275 | 3.3 | 3.2 | 3.2 | 1.0667 | +0.025 (+0.79%) | 1,212,000 |
7 Jul 2000 | HKD | 3.225 | 3.275 | 3.125 | 3.175 | 1.0583 | 0.0 (0.0%) | 850,000 |
6 Jul 2000 | HKD | 3.55 | 3.6 | 3.1 | 3.175 | 1.0583 | -0.4 (-11.19%) | 3,524,000 |
5 Jul 2000 | HKD | 3.525 | 3.575 | 3.4 | 3.575 | 1.1917 | +0.05 (+1.42%) | 648,000 |
4 Jul 2000 | HKD | 3.525 | 3.6 | 3.5 | 3.525 | 1.175 | +0.025 (+0.71%) | 896,000 |
3 Jul 2000 | HKD | 3.5 | 3.525 | 3.475 | 3.5 | 1.1667 | +0.025 (+0.72%) | 1,110,000 |
30 Jun 2000 | HKD | 3.2 | 3.5 | 3.2 | 3.475 | 1.1583 | +0.275 (+8.59%) | 2,156,000 |
29 Jun 2000 | HKD | 3.2 | 3.2 | 3.15 | 3.2 | 1.0667 | 0.0 (0.0%) | 982,000 |
28 Jun 2000 | HKD | 3.175 | 3.2 | 3.15 | 3.2 | 1.0667 | +0.025 (+0.79%) | 470,000 |
27 Jun 2000 | HKD | 3.275 | 3.275 | 3.15 | 3.175 | 1.0583 | -0.025 (-0.78%) | 314,000 |
26 Jun 2000 | HKD | 3.2 | 3.3 | 3.175 | 3.2 | 1.0667 | +0.1 (+3.23%) | 500,000 |
23 Jun 2000 | HKD | 3.05 | 3.2 | 3.025 | 3.1 | 1.0333 | -0.075 (-2.36%) | 1,991,900 |
22 Jun 2000 | HKD | 3.3 | 3.3 | 3.1 | 3.175 | 1.0583 | -0.1 (-3.05%) | 1,616,000 |
21 Jun 2000 | HKD | 3.25 | 3.375 | 3.225 | 3.275 | 1.0917 | +0.05 (+1.55%) | 2,316,000 |
20 Jun 2000 | HKD | 2.975 | 3.3 | 2.975 | 3.225 | 1.075 | +0.3 (+10.26%) | 4,838,000 |
19 Jun 2000 | HKD | 2.825 | 2.925 | 2.825 | 2.925 | 0.975 | +0.075 (+2.63%) | 836,000 |
16 Jun 2000 | HKD | 2.725 | 2.9 | 2.725 | 2.85 | 0.95 | +0.075 (+2.70%) | 854,000 |
15 Jun 2000 | HKD | 2.8 | 2.825 | 2.725 | 2.775 | 0.925 | -0.075 (-2.63%) | 898,000 |
14 Jun 2000 | HKD | 2.45 | 2.85 | 2.45 | 2.85 | 0.95 | +0.4 (+16.33%) | 2,654,000 |
13 Jun 2000 | HKD | 2.45 | 2.45 | 2.425 | 2.45 | 0.8167 | 0.0 (0.0%) | 142,000 |
12 Jun 2000 | HKD | 2.425 | 2.475 | 2.425 | 2.45 | 0.8167 | +0.025 (+1.03%) | 166,000 |
9 Jun 2000 | HKD | 2.45 | 2.45 | 2.425 | 2.425 | 0.8083 | 0.0 (0.0%) | 392,000 |
8 Jun 2000 | HKD | 2.45 | 2.45 | 2.4 | 2.425 | 0.8083 | -0.025 (-1.02%) | 434,000 |
7 Jun 2000 | HKD | 2.425 | 2.475 | 2.4 | 2.45 | 0.8167 | +0.025 (+1.03%) | 386,000 |