Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2000 | HKD | 3.9 | 4.05 | 3.9 | 4 | 4 | +0.15 (+3.90%) | 3,430,700 |
31 May 2000 | HKD | 3.9 | 4.025 | 3.775 | 3.85 | 3.85 | -0.05 (-1.28%) | 2,294,000 |
30 May 2000 | HKD | 4.12 | 4.125 | 3.85 | 3.9 | 3.9 | -0.125 (-3.11%) | 1,150,000 |
29 May 2000 | HKD | 3.7 | 4.05 | 3.7 | 4.025 | 4.025 | +0.325 (+8.78%) | 1,358,000 |
26 May 2000 | HKD | 3.7 | 3.75 | 3.575 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,486,000 |
25 May 2000 | HKD | 4.1 | 4.1 | 3.75 | 3.75 | 3.75 | -0.125 (-3.23%) | 3,568,000 |
24 May 2000 | HKD | 4.35 | 4.35 | 3.75 | 3.875 | 3.875 | -0.325 (-7.74%) | 7,013,000 |
23 May 2000 | HKD | 4.7 | 4.7 | 4.15 | 4.2 | 4.2 | -0.5 (-10.64%) | 3,140,200 |
22 May 2000 | HKD | 4.7 | 4.7 | 4.6 | 4.7 | 4.7 | -0.125 (-2.59%) | 1,177,000 |
19 May 2000 | HKD | 5.1 | 5.15 | 4.8 | 4.825 | 4.825 | -0.325 (-6.31%) | 3,407,000 |
18 May 2000 | HKD | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 6,775,000 |
17 May 2000 | HKD | 5.5 | 5.5 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 6,668,000 |
16 May 2000 | HKD | 5.3 | 5.4 | 5.25 | 5.4 | 5.4 | +0.2 (+3.85%) | 10,481,200 |
15 May 2000 | HKD | 4.9 | 5.25 | 4.9 | 5.2 | 5.2 | +0.3 (+6.12%) | 8,000,000 |
12 May 2000 | HKD | 4.95 | 5 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 2,132,000 |
11 May 2000 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 4.9 | 5.1 | 4.9 | 5 | 5 | 0.0 (0.0%) | 13,535,000 |
9 May 2000 | HKD | 5.2 | 5.25 | 4.975 | 5 | 5 | -0.1 (-1.96%) | 1,069,000 |
8 May 2000 | HKD | 5.3 | 5.3 | 5.05 | 5.1 | 5.1 | -0.3 (-5.56%) | 3,714,000 |
5 May 2000 | HKD | 5.2 | 5.45 | 5.1 | 5.4 | 5.4 | +0.15 (+2.86%) | 4,283,000 |
4 May 2000 | HKD | 5 | 5.3 | 4.975 | 5.25 | 5.25 | +0.3 (+6.06%) | 4,518,000 |
3 May 2000 | HKD | 4.9 | 5.1 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,780,000 |
2 May 2000 | HKD | 4.85 | 5 | 4.8 | 4.9 | 4.9 | +0.05 (+1.03%) | 1,180,500 |
1 May 2000 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
28 Apr 2000 | HKD | 4.85 | 4.875 | 4.75 | 4.85 | 4.85 | 0.0 (0.0%) | 2,384,000 |
27 Apr 2000 | HKD | 5.05 | 5.05 | 4.75 | 4.85 | 4.85 | -0.25 (-4.90%) | 2,556,000 |
26 Apr 2000 | HKD | 5.25 | 5.45 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 7,429,000 |
25 Apr 2000 | HKD | 4.82 | 5.15 | 4.8 | 5.15 | 5.15 | +0.32 (+6.63%) | 5,341,000 |
24 Apr 2000 | HKD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | +0.005 (+0.10%) | 0 |
21 Apr 2000 | HKD | 4.825 | 4.825 | 4.825 | 4.825 | 4.825 | 0.0 (0.0%) | 0 |