Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2000 | HKD | 0.49 | 0.49 | 0.465 | 0.475 | 3.8 | -0.01 (-2.06%) | 273,750 |
26 Jul 2000 | HKD | 0.48 | 0.495 | 0.48 | 0.485 | 3.88 | +0.01 (+2.11%) | 497,500 |
25 Jul 2000 | HKD | 0.5 | 0.5 | 0.465 | 0.475 | 3.8 | -0.015 (-3.06%) | 536,500 |
24 Jul 2000 | HKD | 0.49 | 0.51 | 0.48 | 0.49 | 3.92 | +0.01 (+2.08%) | 425,000 |
21 Jul 2000 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 3.84 | -0.005 (-1.03%) | 339,750 |
20 Jul 2000 | HKD | 0.45 | 0.5 | 0.45 | 0.485 | 3.88 | +0.035 (+7.78%) | 1,225,000 |
19 Jul 2000 | HKD | 0.45 | 0.465 | 0.45 | 0.45 | 3.6 | -0.005 (-1.10%) | 197,250 |
18 Jul 2000 | HKD | 0.47 | 0.47 | 0.445 | 0.455 | 3.64 | -0.015 (-3.19%) | 219,500 |
17 Jul 2000 | HKD | 0.48 | 0.49 | 0.46 | 0.47 | 3.76 | -0.01 (-2.08%) | 299,750 |
14 Jul 2000 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 3.84 | -0.01 (-2.04%) | 258,750 |
13 Jul 2000 | HKD | 0.49 | 0.52 | 0.475 | 0.49 | 3.92 | 0.0 (0.0%) | 216,500 |
12 Jul 2000 | HKD | 0.49 | 0.495 | 0.475 | 0.49 | 3.92 | +0.01 (+2.08%) | 153,750 |
11 Jul 2000 | HKD | 0.49 | 0.52 | 0.48 | 0.48 | 3.84 | 0.0 (0.0%) | 206,250 |
10 Jul 2000 | HKD | 0.51 | 0.52 | 0.48 | 0.48 | 3.84 | -0.03 (-5.88%) | 457,000 |
7 Jul 2000 | HKD | 0.55 | 0.56 | 0.5 | 0.51 | 4.08 | -0.02 (-3.77%) | 868,500 |
6 Jul 2000 | HKD | 0.56 | 0.57 | 0.52 | 0.53 | 4.24 | -0.01 (-1.85%) | 854,000 |
5 Jul 2000 | HKD | 0.57 | 0.58 | 0.52 | 0.54 | 4.32 | -0.02 (-3.57%) | 1,949,250 |
4 Jul 2000 | HKD | 0.5 | 0.57 | 0.5 | 0.56 | 4.48 | +0.07 (+14.29%) | 3,229,000 |
3 Jul 2000 | HKD | 0.45 | 0.49 | 0.435 | 0.49 | 3.92 | +0.045 (+10.11%) | 834,000 |
30 Jun 2000 | HKD | 0.46 | 0.465 | 0.43 | 0.445 | 3.56 | -0.015 (-3.26%) | 299,000 |
29 Jun 2000 | HKD | 0.47 | 0.475 | 0.43 | 0.46 | 3.68 | 0.0 (0.0%) | 1,109,000 |
28 Jun 2000 | HKD | 0.47 | 0.48 | 0.44 | 0.46 | 3.68 | -0.015 (-3.16%) | 425,750 |
27 Jun 2000 | HKD | 0.5 | 0.5 | 0.46 | 0.475 | 3.8 | -0.005 (-1.04%) | 648,500 |
26 Jun 2000 | HKD | 0.49 | 0.5 | 0.48 | 0.48 | 3.84 | -0.005 (-1.03%) | 1,095,000 |
23 Jun 2000 | HKD | 0.48 | 0.495 | 0.475 | 0.485 | 3.88 | 0.0 (0.0%) | 337,250 |
22 Jun 2000 | HKD | 0.52 | 0.52 | 0.475 | 0.485 | 3.88 | -0.015 (-3%) | 718,000 |
21 Jun 2000 | HKD | 0.49 | 0.52 | 0.475 | 0.5 | 4 | +0.005 (+1.01%) | 873,250 |
20 Jun 2000 | HKD | 0.55 | 0.55 | 0.485 | 0.495 | 3.96 | -0.045 (-8.33%) | 2,002,500 |
19 Jun 2000 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 4.32 | +0.01 (+1.89%) | 2,202,000 |
16 Jun 2000 | HKD | 0.6 | 0.6 | 0.52 | 0.53 | 4.24 | -0.07 (-11.67%) | 13,022,000 |