Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2000 | HKD | 5 | 5.2 | 4.825 | 4.825 | 4.825 | -0.15 (-3.02%) | 6,319,000 |
19 Apr 2000 | HKD | 4.75 | 5.1 | 4.7 | 4.975 | 4.975 | +0.425 (+9.34%) | 24,662,301 |
18 Apr 2000 | HKD | 4.4 | 4.6 | 4.4 | 4.55 | 4.55 | +0.3 (+7.06%) | 3,930,000 |
17 Apr 2000 | HKD | 4.5 | 4.5 | 4.1 | 4.25 | 4.25 | -0.325 (-7.10%) | 3,476,000 |
14 Apr 2000 | HKD | 4.4 | 4.575 | 4.3 | 4.575 | 4.575 | +0.15 (+3.39%) | 1,719,000 |
13 Apr 2000 | HKD | 4.4 | 4.525 | 4.4 | 4.425 | 4.425 | -0.175 (-3.80%) | 1,453,000 |
12 Apr 2000 | HKD | 4.6 | 4.875 | 4.6 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,493,000 |
11 Apr 2000 | HKD | 4.45 | 4.575 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 993,000 |
10 Apr 2000 | HKD | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 1,116,000 |
7 Apr 2000 | HKD | 4.6 | 4.65 | 4.5 | 4.65 | 4.65 | +0.175 (+3.91%) | 2,483,000 |
6 Apr 2000 | HKD | 4.25 | 4.5 | 4.2 | 4.475 | 4.475 | +0.325 (+7.83%) | 1,701,000 |
5 Apr 2000 | HKD | 4.07 | 4.2 | 4.025 | 4.15 | 4.15 | +0.025 (+0.61%) | 2,860,062 |
4 Apr 2000 | HKD | 4.125 | 4.125 | 4.125 | 4.125 | 4.125 | 0.0 (0.0%) | 0 |
3 Apr 2000 | HKD | 4.3 | 4.375 | 4.125 | 4.125 | 4.125 | -0.1 (-2.37%) | 2,358,000 |
31 Mar 2000 | HKD | 4.35 | 4.375 | 4.2 | 4.225 | 4.225 | -0.15 (-3.43%) | 3,561,690 |
30 Mar 2000 | HKD | 4.6 | 4.6 | 4.375 | 4.375 | 4.375 | -0.25 (-5.41%) | 3,408,000 |
29 Mar 2000 | HKD | 4.75 | 4.75 | 4.525 | 4.625 | 4.625 | -0.125 (-2.63%) | 3,264,000 |
28 Mar 2000 | HKD | 4.675 | 4.85 | 4.675 | 4.75 | 4.75 | +0.075 (+1.60%) | 4,743,300 |
27 Mar 2000 | HKD | 4.5 | 4.7 | 4.5 | 4.675 | 4.675 | +0.2 (+4.47%) | 2,312,000 |
24 Mar 2000 | HKD | 4.35 | 4.5 | 4.35 | 4.475 | 4.475 | +0.1 (+2.29%) | 1,080,000 |
23 Mar 2000 | HKD | 4.37 | 4.55 | 4.325 | 4.375 | 4.375 | +0.075 (+1.74%) | 4,510,000 |
22 Mar 2000 | HKD | 4.5 | 4.5 | 4.275 | 4.3 | 4.3 | -0.2 (-4.44%) | 2,862,000 |
21 Mar 2000 | HKD | 4.5 | 4.6 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 863,000 |
20 Mar 2000 | HKD | 4.6 | 4.65 | 4.5 | 4.6 | 4.6 | -0.125 (-2.65%) | 906,200 |
17 Mar 2000 | HKD | 4.425 | 4.75 | 4.425 | 4.725 | 4.725 | +0.3 (+6.78%) | 2,387,200 |
16 Mar 2000 | HKD | 4.8 | 4.825 | 4.375 | 4.425 | 4.425 | -0.325 (-6.84%) | 3,434,365 |
15 Mar 2000 | HKD | 4.82 | 4.85 | 4.725 | 4.75 | 4.75 | -0.075 (-1.55%) | 6,959,000 |
14 Mar 2000 | HKD | 4.85 | 4.9 | 4.7 | 4.825 | 4.825 | +0.1 (+2.12%) | 3,355,000 |
13 Mar 2000 | HKD | 4.6 | 5.2 | 4.6 | 4.725 | 4.725 | +0.125 (+2.72%) | 6,330,000 |
10 Mar 2000 | HKD | 4.8 | 4.925 | 4.55 | 4.6 | 4.6 | -0.025 (-0.54%) | 10,115,200 |