Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2000 | HKD | 2 | 2 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 502,000 |
18 May 2000 | HKD | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 284,000 |
17 May 2000 | HKD | 2.15 | 2.15 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 400,000 |
16 May 2000 | HKD | 2.15 | 2.15 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,194,000 |
15 May 2000 | HKD | 2 | 2.05 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 482,000 |
12 May 2000 | HKD | 1.94 | 2.05 | 1.9 | 1.96 | 1.96 | +0.07 (+3.70%) | 324,000 |
11 May 2000 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 1.9 | 1.94 | 1.89 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,334,000 |
9 May 2000 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
8 May 2000 | HKD | 2.075 | 2.075 | 1.92 | 1.94 | 1.94 | -0.085 (-4.20%) | 896,000 |
5 May 2000 | HKD | 2.1 | 2.1 | 1.97 | 2.025 | 2.025 | 0.0 (0.0%) | 616,000 |
4 May 2000 | HKD | 2.05 | 2.05 | 1.96 | 2.025 | 2.025 | -0.025 (-1.22%) | 806,000 |
3 May 2000 | HKD | 2.075 | 2.075 | 1.94 | 2.05 | 2.05 | 0.0 (0.0%) | 2,234,000 |
2 May 2000 | HKD | 2 | 2.125 | 1.99 | 2.05 | 2.05 | +0.12 (+6.22%) | 3,860,000 |
1 May 2000 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
28 Apr 2000 | HKD | 1.87 | 1.95 | 1.85 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,477,000 |
27 Apr 2000 | HKD | 1.95 | 1.95 | 1.82 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,768,000 |
26 Apr 2000 | HKD | 2.15 | 2.15 | 1.9 | 1.93 | 1.93 | -0.145 (-6.99%) | 2,185,000 |
25 Apr 2000 | HKD | 2.05 | 2.225 | 1.91 | 2.075 | 2.075 | 0.0 (0.0%) | 4,838,000 |
24 Apr 2000 | HKD | 2.075 | 2.075 | 2.075 | 2.075 | 2.075 | 0.0 (0.0%) | 0 |
21 Apr 2000 | HKD | 2.075 | 2.075 | 2.075 | 2.075 | 2.075 | 0.0 (0.0%) | 0 |
20 Apr 2000 | HKD | 1.98 | 2.15 | 1.92 | 2.075 | 2.075 | +0.115 (+5.87%) | 8,098,000 |
19 Apr 2000 | HKD | 1.86 | 2.175 | 1.86 | 1.96 | 1.96 | +0.19 (+10.73%) | 10,787,000 |
18 Apr 2000 | HKD | 1.7 | 2.025 | 1.7 | 1.77 | 1.77 | +0.23 (+14.94%) | 12,908,000 |
17 Apr 2000 | HKD | 1.95 | 2 | 1.46 | 1.54 | 1.54 | -0.71 (-31.56%) | 6,410,000 |
14 Apr 2000 | HKD | 2.225 | 2.35 | 2.05 | 2.25 | 2.25 | 0.0 (0.0%) | 5,364,000 |
13 Apr 2000 | HKD | 2.25 | 2.35 | 2.2 | 2.25 | 2.25 | -0.125 (-5.26%) | 2,720,000 |
12 Apr 2000 | HKD | 2.3 | 2.4 | 2.275 | 2.375 | 2.375 | +0.075 (+3.26%) | 2,685,000 |
11 Apr 2000 | HKD | 2.55 | 2.55 | 2.25 | 2.3 | 2.3 | -0.25 (-9.80%) | 3,938,000 |
10 Apr 2000 | HKD | 2.725 | 2.725 | 2.5 | 2.55 | 2.55 | -0.05 (-1.92%) | 2,472,000 |