Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2000 | HKD | 2.1 | 2.15 | 2.05 | 2.15 | 1.075 | +0.025 (+1.18%) | 9,676,000 |
8 Jun 2000 | HKD | 2.15 | 2.15 | 2.025 | 2.125 | 1.0625 | 0.0 (0.0%) | 20,112,000 |
7 Jun 2000 | HKD | 1.98 | 2.125 | 1.97 | 2.125 | 1.0625 | +0.155 (+7.87%) | 17,212,000 |
6 Jun 2000 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 0.985 | 0.0 (0.0%) | 0 |
5 Jun 2000 | HKD | 2 | 2.025 | 1.91 | 1.97 | 0.985 | -0.02 (-1.01%) | 51,072,000 |
2 Jun 2000 | HKD | 2 | 2.05 | 1.96 | 1.99 | 0.995 | +0.02 (+1.02%) | 10,152,000 |
1 Jun 2000 | HKD | 1.96 | 1.97 | 1.95 | 1.97 | 0.985 | +0.03 (+1.55%) | 12,612,000 |
31 May 2000 | HKD | 1.96 | 2 | 1.9 | 1.94 | 0.97 | +0.01 (+0.52%) | 39,708,000 |
30 May 2000 | HKD | 1.86 | 1.99 | 1.86 | 1.93 | 0.965 | +0.07 (+3.76%) | 9,080,000 |
29 May 2000 | HKD | 1.76 | 1.9 | 1.76 | 1.86 | 0.93 | +0.12 (+6.90%) | 13,008,000 |
26 May 2000 | HKD | 1.88 | 1.9 | 1.69 | 1.74 | 0.87 | -0.18 (-9.38%) | 5,690,200 |
25 May 2000 | HKD | 1.98 | 2 | 1.88 | 1.92 | 0.96 | -0.03 (-1.54%) | 8,412,000 |
24 May 2000 | HKD | 1.92 | 1.96 | 1.85 | 1.95 | 0.975 | 0.0 (0.0%) | 9,020,000 |
23 May 2000 | HKD | 2 | 2 | 1.91 | 1.95 | 0.975 | -0.03 (-1.52%) | 7,076,000 |
22 May 2000 | HKD | 2 | 2 | 1.97 | 1.98 | 0.99 | -0.02 (-1%) | 2,320,000 |
19 May 2000 | HKD | 1.95 | 2.025 | 1.95 | 2 | 1 | +0.04 (+2.04%) | 7,912,000 |
18 May 2000 | HKD | 1.99 | 1.99 | 1.91 | 1.96 | 0.98 | -0.03 (-1.51%) | 2,872,000 |
17 May 2000 | HKD | 1.98 | 2.05 | 1.98 | 1.99 | 0.995 | +0.03 (+1.53%) | 17,896,000 |
16 May 2000 | HKD | 2 | 2.025 | 1.87 | 1.96 | 0.98 | -0.01 (-0.51%) | 29,168,000 |
15 May 2000 | HKD | 1.75 | 2 | 1.75 | 1.97 | 0.985 | +0.25 (+14.53%) | 80,648,000 |
12 May 2000 | HKD | 1.68 | 1.75 | 1.65 | 1.72 | 0.86 | +0.06 (+3.61%) | 18,228,000 |
11 May 2000 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 0.83 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 1.62 | 1.66 | 1.62 | 1.66 | 0.83 | 0.0 (0.0%) | 6,044,000 |
9 May 2000 | HKD | 1.65 | 1.67 | 1.62 | 1.66 | 0.83 | +0.01 (+0.61%) | 3,604,000 |
8 May 2000 | HKD | 1.69 | 1.69 | 1.58 | 1.65 | 0.825 | -0.04 (-2.37%) | 9,096,000 |
5 May 2000 | HKD | 1.57 | 1.7 | 1.55 | 1.69 | 0.845 | +0.14 (+9.03%) | 11,176,000 |
4 May 2000 | HKD | 1.58 | 1.59 | 1.54 | 1.55 | 0.775 | -0.12 (-7.19%) | 3,152,000 |
3 May 2000 | HKD | 1.69 | 1.69 | 1.63 | 1.67 | 0.835 | 0.0 (0.0%) | 15,434,400 |
2 May 2000 | HKD | 1.78 | 1.78 | 1.64 | 1.67 | 0.835 | -0.11 (-6.18%) | 15,866,000 |
1 May 2000 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 0.89 | 0.0 (0.0%) | 0 |