Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2000 | HKD | 3.27 | 3.275 | 3.175 | 3.225 | 1.6125 | -0.05 (-1.53%) | 4,516,562 |
23 Nov 2000 | HKD | 3.3 | 3.35 | 3.275 | 3.275 | 1.6375 | -0.125 (-3.68%) | 5,880,000 |
22 Nov 2000 | HKD | 3.55 | 3.6 | 3.375 | 3.4 | 1.7 | -0.1 (-2.86%) | 13,456,000 |
21 Nov 2000 | HKD | 3.45 | 3.5 | 3.425 | 3.5 | 1.75 | 0.0 (0.0%) | 5,308,000 |
20 Nov 2000 | HKD | 3.45 | 3.5 | 3.45 | 3.5 | 1.75 | +0.075 (+2.19%) | 5,516,000 |
17 Nov 2000 | HKD | 3.4 | 3.475 | 3.35 | 3.425 | 1.7125 | +0.075 (+2.24%) | 9,084,000 |
16 Nov 2000 | HKD | 3.25 | 3.425 | 3.25 | 3.35 | 1.675 | +0.1 (+3.08%) | 5,857,800 |
15 Nov 2000 | HKD | 3.25 | 3.4 | 3.25 | 3.25 | 1.625 | +0.025 (+0.78%) | 9,628,000 |
14 Nov 2000 | HKD | 3.15 | 3.25 | 3.15 | 3.225 | 1.6125 | +0.1 (+3.20%) | 2,045,800 |
13 Nov 2000 | HKD | 3.12 | 3.125 | 3.075 | 3.125 | 1.5625 | -0.075 (-2.34%) | 4,656,000 |
10 Nov 2000 | HKD | 3.15 | 3.325 | 3.15 | 3.2 | 1.6 | +0.05 (+1.59%) | 38,960,000 |
9 Nov 2000 | HKD | 3.05 | 3.2 | 3.05 | 3.15 | 1.575 | +0.075 (+2.44%) | 9,912,000 |
8 Nov 2000 | HKD | 3.1 | 3.15 | 3.05 | 3.075 | 1.5375 | -0.025 (-0.81%) | 4,463,600 |
7 Nov 2000 | HKD | 3.07 | 3.15 | 3 | 3.1 | 1.55 | +0.05 (+1.64%) | 13,028,000 |
6 Nov 2000 | HKD | 3.12 | 3.175 | 2.975 | 3.05 | 1.525 | -0.075 (-2.40%) | 17,520,000 |
3 Nov 2000 | HKD | 3.1 | 3.15 | 3.075 | 3.125 | 1.5625 | 0.0 (0.0%) | 24,968,880 |
2 Nov 2000 | HKD | 3.2 | 3.2 | 3.075 | 3.125 | 1.5625 | -0.075 (-2.34%) | 13,888,000 |
1 Nov 2000 | HKD | 3.1 | 3.2 | 3.075 | 3.2 | 1.6 | +0.175 (+5.79%) | 35,098,000 |
31 Oct 2000 | HKD | 2.9 | 3.075 | 2.9 | 3.025 | 1.5125 | +0.15 (+5.22%) | 17,696,000 |
30 Oct 2000 | HKD | 2.825 | 2.875 | 2.825 | 2.875 | 1.4375 | +0.025 (+0.88%) | 4,352,632 |
27 Oct 2000 | HKD | 2.85 | 2.9 | 2.825 | 2.85 | 1.425 | +0.025 (+0.88%) | 9,028,000 |
26 Oct 2000 | HKD | 2.87 | 2.9 | 2.8 | 2.825 | 1.4125 | -0.05 (-1.74%) | 8,996,000 |
25 Oct 2000 | HKD | 2.95 | 2.95 | 2.85 | 2.875 | 1.4375 | -0.1 (-3.36%) | 19,084,000 |
24 Oct 2000 | HKD | 3 | 3.2 | 2.95 | 2.975 | 1.4875 | 0.0 (0.0%) | 6,328,600 |
23 Oct 2000 | HKD | 2.975 | 3 | 2.975 | 2.975 | 1.4875 | +0.025 (+0.85%) | 4,554,088 |
20 Oct 2000 | HKD | 3.1 | 3.1 | 2.95 | 2.95 | 1.475 | -0.025 (-0.84%) | 1,632,000 |
19 Oct 2000 | HKD | 3.02 | 3.025 | 2.95 | 2.975 | 1.4875 | -0.1 (-3.25%) | 1,127,000 |
18 Oct 2000 | HKD | 3.05 | 3.075 | 3 | 3.075 | 1.5375 | -0.075 (-2.38%) | 4,648,000 |
17 Oct 2000 | HKD | 3.17 | 3.175 | 3.05 | 3.15 | 1.575 | +0.025 (+0.80%) | 1,820,000 |
16 Oct 2000 | HKD | 3.05 | 3.175 | 3.025 | 3.125 | 1.5625 | +0.2 (+6.84%) | 9,948,000 |