Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2000 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.895 | 0.0 (0.0%) | 0 |
3 Feb 2000 | HKD | 1.7 | 1.8 | 1.7 | 1.79 | 0.895 | +0.15 (+9.15%) | 8,912,000 |
2 Feb 2000 | HKD | 1.6 | 1.66 | 1.6 | 1.64 | 0.82 | +0.04 (+2.50%) | 7,656,000 |
1 Feb 2000 | HKD | 1.74 | 1.74 | 1.6 | 1.6 | 0.8 | -0.14 (-8.05%) | 17,564,000 |
31 Jan 2000 | HKD | 1.74 | 1.76 | 1.74 | 1.74 | 0.87 | -0.02 (-1.14%) | 9,260,000 |
28 Jan 2000 | HKD | 1.78 | 1.78 | 1.75 | 1.76 | 0.88 | -0.02 (-1.12%) | 6,744,000 |
27 Jan 2000 | HKD | 1.83 | 1.83 | 1.74 | 1.78 | 0.89 | -0.02 (-1.11%) | 9,128,000 |
26 Jan 2000 | HKD | 1.89 | 1.9 | 1.79 | 1.8 | 0.9 | -0.06 (-3.23%) | 22,204,000 |
25 Jan 2000 | HKD | 1.82 | 1.88 | 1.8 | 1.86 | 0.93 | +0.06 (+3.33%) | 8,812,000 |
24 Jan 2000 | HKD | 1.85 | 1.85 | 1.8 | 1.8 | 0.9 | -0.02 (-1.10%) | 472,000 |
21 Jan 2000 | HKD | 1.8 | 1.83 | 1.8 | 1.82 | 0.91 | -0.01 (-0.55%) | 1,224,000 |
20 Jan 2000 | HKD | 1.86 | 1.87 | 1.8 | 1.83 | 0.915 | -0.01 (-0.54%) | 6,752,000 |
19 Jan 2000 | HKD | 1.87 | 1.87 | 1.84 | 1.84 | 0.92 | -0.01 (-0.54%) | 2,036,000 |
18 Jan 2000 | HKD | 1.86 | 1.86 | 1.83 | 1.85 | 0.925 | -0.02 (-1.07%) | 2,236,000 |
17 Jan 2000 | HKD | 1.88 | 1.88 | 1.85 | 1.87 | 0.935 | -0.02 (-1.06%) | 3,906,820 |
14 Jan 2000 | HKD | 1.85 | 1.92 | 1.85 | 1.89 | 0.945 | +0.05 (+2.72%) | 4,484,000 |
13 Jan 2000 | HKD | 1.96 | 1.96 | 1.82 | 1.84 | 0.92 | -0.12 (-6.12%) | 4,436,000 |
12 Jan 2000 | HKD | 1.96 | 2 | 1.96 | 1.96 | 0.98 | -0.02 (-1.01%) | 2,080,000 |
11 Jan 2000 | HKD | 2.1 | 2.1 | 1.97 | 1.98 | 0.99 | -0.095 (-4.58%) | 3,768,000 |
10 Jan 2000 | HKD | 2.07 | 2.125 | 2.05 | 2.075 | 1.0375 | +0.05 (+2.47%) | 3,340,000 |
7 Jan 2000 | HKD | 2.025 | 2.05 | 2.025 | 2.025 | 1.0125 | +0.075 (+3.85%) | 3,170,000 |
6 Jan 2000 | HKD | 2 | 2 | 1.91 | 1.95 | 0.975 | -0.1 (-4.88%) | 1,512,000 |
5 Jan 2000 | HKD | 2 | 2.05 | 1.93 | 2.05 | 1.025 | -0.075 (-3.53%) | 2,740,000 |
4 Jan 2000 | HKD | 1.95 | 2.2 | 1.95 | 2.125 | 1.0625 | +0.215 (+11.26%) | 11,780,000 |
3 Jan 2000 | HKD | 1.9 | 1.95 | 1.9 | 1.91 | 0.955 | +0.06 (+3.24%) | 18,984,000 |
31 Dec 1999 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.925 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 1.85 | 1.88 | 1.85 | 1.85 | 0.925 | 0.0 (0.0%) | 616,000 |
29 Dec 1999 | HKD | 1.86 | 1.9 | 1.84 | 1.85 | 0.925 | -0.01 (-0.54%) | 440,000 |
28 Dec 1999 | HKD | 1.87 | 1.91 | 1.81 | 1.86 | 0.93 | +0.04 (+2.20%) | 644,000 |
27 Dec 1999 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 0.91 | 0.0 (0.0%) | 0 |