Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2000 | HKD | 2.87 | 2.975 | 2.8 | 2.925 | 1.4625 | -0.05 (-1.68%) | 5,508,000 |
12 Oct 2000 | HKD | 2.85 | 3.025 | 2.85 | 2.975 | 1.4875 | +0.125 (+4.39%) | 29,868,000 |
11 Oct 2000 | HKD | 2.75 | 2.925 | 2.75 | 2.85 | 1.425 | +0.1 (+3.64%) | 23,704,000 |
10 Oct 2000 | HKD | 2.85 | 2.875 | 2.65 | 2.75 | 1.375 | -0.1 (-3.51%) | 26,796,000 |
9 Oct 2000 | HKD | 2.95 | 2.95 | 2.8 | 2.85 | 1.425 | -0.15 (-5%) | 19,224,000 |
6 Oct 2000 | HKD | 3 | 3 | 3 | 3 | 1.5 | 0.0 (0.0%) | 0 |
5 Oct 2000 | HKD | 3.12 | 3.125 | 2.95 | 3 | 1.5 | -0.1 (-3.23%) | 14,856,000 |
4 Oct 2000 | HKD | 3.15 | 3.2 | 3.075 | 3.1 | 1.55 | -0.075 (-2.36%) | 7,316,000 |
3 Oct 2000 | HKD | 3.2 | 3.2 | 3.175 | 3.175 | 1.5875 | -0.1 (-3.05%) | 9,036,800 |
2 Oct 2000 | HKD | 3.275 | 3.275 | 3.275 | 3.275 | 1.6375 | 0.0 (0.0%) | 0 |
29 Sep 2000 | HKD | 3.27 | 3.3 | 3.2 | 3.275 | 1.6375 | +0.05 (+1.55%) | 5,248,000 |
28 Sep 2000 | HKD | 3.15 | 3.225 | 3.15 | 3.225 | 1.6125 | +0.025 (+0.78%) | 8,112,000 |
27 Sep 2000 | HKD | 3.15 | 3.3 | 3.15 | 3.2 | 1.6 | 0.0 (0.0%) | 3,376,000 |
26 Sep 2000 | HKD | 3.1 | 3.3 | 3.05 | 3.2 | 1.6 | +0.05 (+1.59%) | 16,556,000 |
25 Sep 2000 | HKD | 3.1 | 3.225 | 3.05 | 3.15 | 1.575 | +0.15 (+5%) | 4,270,000 |
22 Sep 2000 | HKD | 2.92 | 3 | 2.9 | 3 | 1.5 | +0.075 (+2.56%) | 24,352,000 |
21 Sep 2000 | HKD | 2.9 | 3 | 2.85 | 2.925 | 1.4625 | 0.0 (0.0%) | 21,164,000 |
20 Sep 2000 | HKD | 3.05 | 3.05 | 2.8 | 2.925 | 1.4625 | -0.125 (-4.10%) | 22,536,000 |
19 Sep 2000 | HKD | 3.3 | 3.3 | 2.95 | 3.05 | 1.525 | -0.35 (-10.29%) | 21,458,200 |
18 Sep 2000 | HKD | 3.27 | 3.5 | 3.2 | 3.4 | 1.7 | +0.125 (+3.82%) | 20,312,000 |
15 Sep 2000 | HKD | 3.15 | 3.3 | 3.15 | 3.275 | 1.6375 | +0.125 (+3.97%) | 15,056,000 |
14 Sep 2000 | HKD | 3.1 | 3.15 | 3.075 | 3.15 | 1.575 | +0.02 (+0.64%) | 13,256,000 |
13 Sep 2000 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 1.565 | +0.005 (+0.16%) | 0 |
12 Sep 2000 | HKD | 3.2 | 3.2 | 3.075 | 3.125 | 1.5625 | -0.125 (-3.85%) | 21,664,000 |
11 Sep 2000 | HKD | 3.2 | 3.275 | 3.2 | 3.25 | 1.625 | -0.025 (-0.76%) | 4,970,000 |
8 Sep 2000 | HKD | 3.3 | 3.3 | 3.25 | 3.275 | 1.6375 | -0.075 (-2.24%) | 3,902,000 |
7 Sep 2000 | HKD | 3.4 | 3.4 | 3.3 | 3.35 | 1.675 | -0.05 (-1.47%) | 11,112,000 |
6 Sep 2000 | HKD | 3.37 | 3.4 | 3.35 | 3.4 | 1.7 | 0.0 (0.0%) | 11,136,000 |
5 Sep 2000 | HKD | 3.45 | 3.475 | 3.375 | 3.4 | 1.7 | -0.05 (-1.45%) | 15,488,600 |
4 Sep 2000 | HKD | 3.325 | 3.475 | 3.325 | 3.45 | 1.725 | +0.1 (+2.99%) | 7,848,000 |