Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2000 | HKD | 0.4 | 0.4 | 0.29 | 0.35 | 0.9207 | -0.07 (-16.67%) | 3,044,000 |
18 Jul 2000 | HKD | 0.45 | 0.45 | 0.42 | 0.42 | 1.1048 | -0.03 (-6.67%) | 230,000 |
17 Jul 2000 | HKD | 0.445 | 0.48 | 0.42 | 0.45 | 1.1837 | +0.01 (+2.27%) | 842,000 |
14 Jul 2000 | HKD | 0.45 | 0.5 | 0.41 | 0.44 | 1.1574 | -0.025 (-5.38%) | 3,126,000 |
13 Jul 2000 | HKD | 0.77 | 0.85 | 0.44 | 0.465 | 1.2232 | -0.305 (-39.61%) | 47,374,000 |
12 Jul 2000 | HKD | 0.77 | 0.8 | 0.73 | 0.77 | 2.0255 | +0.03 (+4.05%) | 14,744,000 |
11 Jul 2000 | HKD | 0.53 | 0.83 | 0.5 | 0.74 | 1.9465 | +0.21 (+39.62%) | 28,902,000 |
10 Jul 2000 | HKD | 0.45 | 0.58 | 0.45 | 0.53 | 1.3941 | +0.09 (+20.45%) | 5,670,000 |
7 Jul 2000 | HKD | 0.44 | 0.51 | 0.43 | 0.44 | 1.1574 | -0.01 (-2.22%) | 268,000 |
6 Jul 2000 | HKD | 0.46 | 0.465 | 0.44 | 0.45 | 1.1837 | -0.01 (-2.17%) | 532,000 |
5 Jul 2000 | HKD | 0.46 | 0.475 | 0.46 | 0.46 | 1.21 | +0.03 (+6.98%) | 192,000 |
4 Jul 2000 | HKD | 0.43 | 0.47 | 0.425 | 0.43 | 1.1311 | -0.015 (-3.37%) | 414,000 |
3 Jul 2000 | HKD | 0.465 | 0.475 | 0.42 | 0.445 | 1.1706 | -0.04 (-8.25%) | 334,000 |
30 Jun 2000 | HKD | 0.48 | 0.51 | 0.455 | 0.485 | 1.2758 | +0.015 (+3.19%) | 526,000 |
29 Jun 2000 | HKD | 0.53 | 0.53 | 0.47 | 0.47 | 1.2363 | -0.04 (-7.84%) | 308,000 |
28 Jun 2000 | HKD | 0.46 | 0.53 | 0.45 | 0.51 | 1.3415 | +0.01 (+2%) | 534,000 |
27 Jun 2000 | HKD | 0.45 | 0.5 | 0.45 | 0.5 | 1.3152 | +0.055 (+12.36%) | 1,096,000 |
26 Jun 2000 | HKD | 0.5 | 0.53 | 0.445 | 0.445 | 1.1706 | -0.05 (-10.10%) | 664,000 |
23 Jun 2000 | HKD | 0.42 | 0.59 | 0.405 | 0.495 | 1.3021 | +0.197 (+17.86%) | 4,326,000 |
23 Jun 2000 |
|
|||||||
22 Jun 2000 | HKD | 2.3 | 2.3 | 2.05 | 2.1 | 1.1048 | -0.125 (-5.62%) | 650,000 |
21 Jun 2000 | HKD | 2.2 | 2.4 | 2.1 | 2.225 | 1.1706 | +0.025 (+1.14%) | 612,000 |
20 Jun 2000 | HKD | 1.9 | 2.225 | 1.9 | 2.2 | 1.1574 | +0.3 (+15.79%) | 976,000 |
19 Jun 2000 | HKD | 1.73 | 1.9 | 1.73 | 1.9 | 0.9996 | +0.2 (+11.76%) | 44,000 |
16 Jun 2000 | HKD | 1.7 | 1.76 | 1.7 | 1.7 | 0.8944 | -0.2 (-10.53%) | 40,000 |
15 Jun 2000 | HKD | 1.8 | 1.9 | 1.79 | 1.9 | 0.9996 | +0.13 (+7.34%) | 66,000 |
14 Jun 2000 | HKD | 1.85 | 1.88 | 1.77 | 1.77 | 0.9312 | -0.07 (-3.80%) | 48,000 |
13 Jun 2000 | HKD | 1.8 | 1.84 | 1.7 | 1.84 | 0.968 | +0.07 (+3.95%) | 232,000 |
12 Jun 2000 | HKD | 1.77 | 1.8 | 1.77 | 1.77 | 0.9312 | +0.04 (+2.31%) | 442,000 |
9 Jun 2000 | HKD | 1.77 | 1.79 | 1.73 | 1.73 | 0.9101 | 0.0 (0.0%) | 30,000 |
8 Jun 2000 | HKD | 1.78 | 1.81 | 1.7 | 1.73 | 0.9101 | +0.02 (+1.17%) | 212,000 |