Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2000 | HKD | 2.5 | 2.55 | 2.425 | 2.45 | 2.45 | -0.05 (-2%) | 3,780,000 |
23 Aug 2000 | HKD | 2.6 | 2.6 | 2.475 | 2.5 | 2.5 | -0.125 (-4.76%) | 3,451,600 |
22 Aug 2000 | HKD | 2.82 | 2.85 | 2.575 | 2.625 | 2.625 | -0.175 (-6.25%) | 7,065,000 |
21 Aug 2000 | HKD | 2.65 | 2.8 | 2.65 | 2.8 | 2.8 | +0.125 (+4.67%) | 8,155,000 |
18 Aug 2000 | HKD | 2.5 | 2.7 | 2.475 | 2.675 | 2.675 | +0.2 (+8.08%) | 12,893,000 |
17 Aug 2000 | HKD | 2.6 | 2.6 | 2.375 | 2.475 | 2.475 | -0.125 (-4.81%) | 18,428,590 |
16 Aug 2000 | HKD | 2.7 | 2.725 | 2.55 | 2.6 | 2.6 | -0.175 (-6.31%) | 13,741,000 |
15 Aug 2000 | HKD | 3.27 | 3.275 | 2.725 | 2.775 | 2.775 | -0.55 (-16.54%) | 19,464,000 |
14 Aug 2000 | HKD | 3.275 | 3.35 | 3.275 | 3.325 | 3.325 | +0.05 (+1.53%) | 2,101,000 |
11 Aug 2000 | HKD | 3.32 | 3.325 | 3.225 | 3.275 | 3.275 | -0.05 (-1.50%) | 3,741,000 |
10 Aug 2000 | HKD | 3.4 | 3.4 | 3.3 | 3.325 | 3.325 | -0.075 (-2.21%) | 2,533,000 |
9 Aug 2000 | HKD | 3.42 | 3.425 | 3.325 | 3.4 | 3.4 | +0.025 (+0.74%) | 1,998,000 |
8 Aug 2000 | HKD | 3.5 | 3.5 | 3.375 | 3.375 | 3.375 | -0.1 (-2.88%) | 3,193,000 |
7 Aug 2000 | HKD | 3.35 | 3.525 | 3.325 | 3.475 | 3.475 | +0.15 (+4.51%) | 5,651,000 |
4 Aug 2000 | HKD | 3.3 | 3.35 | 3.25 | 3.325 | 3.325 | -0.05 (-1.48%) | 4,143,000 |
3 Aug 2000 | HKD | 3.5 | 3.55 | 3.3 | 3.375 | 3.375 | -0.125 (-3.57%) | 5,520,000 |
2 Aug 2000 | HKD | 3.6 | 3.6 | 3.475 | 3.5 | 3.5 | -0.05 (-1.41%) | 3,865,000 |
1 Aug 2000 | HKD | 3.6 | 3.675 | 3.525 | 3.55 | 3.55 | 0.0 (0.0%) | 3,320,000 |
31 Jul 2000 | HKD | 3.65 | 3.65 | 3.525 | 3.55 | 3.55 | -0.075 (-2.07%) | 3,147,000 |
28 Jul 2000 | HKD | 3.6 | 3.65 | 3.475 | 3.625 | 3.625 | +0.025 (+0.69%) | 5,931,000 |
27 Jul 2000 | HKD | 3.75 | 3.75 | 3.525 | 3.6 | 3.6 | -0.15 (-4%) | 5,281,000 |
26 Jul 2000 | HKD | 3.9 | 3.925 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 3,997,000 |
25 Jul 2000 | HKD | 3.97 | 4.1 | 3.875 | 3.9 | 3.9 | -0.075 (-1.89%) | 2,212,000 |
24 Jul 2000 | HKD | 3.9 | 4.1 | 3.9 | 3.975 | 3.975 | +0.075 (+1.92%) | 5,489,000 |
21 Jul 2000 | HKD | 3.85 | 3.925 | 3.75 | 3.9 | 3.9 | +0.175 (+4.70%) | 7,194,395 |
20 Jul 2000 | HKD | 3.65 | 3.775 | 3.65 | 3.725 | 3.725 | +0.1 (+2.76%) | 5,762,200 |
19 Jul 2000 | HKD | 3.7 | 3.8 | 3.6 | 3.625 | 3.625 | -0.175 (-4.61%) | 6,289,000 |
18 Jul 2000 | HKD | 3.75 | 3.85 | 3.6 | 3.8 | 3.8 | 0.0 (0.0%) | 4,002,000 |
17 Jul 2000 | HKD | 4 | 4 | 3.65 | 3.8 | 3.8 | -0.425 (-10.06%) | 12,592,000 |
14 Jul 2000 | HKD | 4.45 | 4.45 | 4.075 | 4.225 | 4.225 | -0.25 (-5.59%) | 16,542,000 |