Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2000 | HKD | 4.5 | 4.7 | 4.425 | 4.625 | 4.625 | +0.3 (+6.94%) | 9,163,000 |
8 Mar 2000 | HKD | 4 | 4.45 | 3.95 | 4.325 | 4.325 | +0.275 (+6.79%) | 6,299,000 |
7 Mar 2000 | HKD | 3.92 | 4.15 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 5,685,700 |
6 Mar 2000 | HKD | 3.6 | 3.925 | 3.6 | 3.9 | 3.9 | +0.2 (+5.41%) | 8,676,000 |
3 Mar 2000 | HKD | 3.5 | 3.975 | 3.5 | 3.7 | 3.7 | +0.3 (+8.82%) | 10,088,000 |
2 Mar 2000 | HKD | 3.55 | 3.55 | 3.3 | 3.4 | 3.4 | -0.2 (-5.56%) | 7,828,105 |
1 Mar 2000 | HKD | 3.8 | 3.825 | 3.575 | 3.6 | 3.6 | -0.2 (-5.26%) | 6,416,000 |
29 Feb 2000 | HKD | 3.8 | 3.825 | 3.775 | 3.8 | 3.8 | +0.05 (+1.33%) | 2,594,000 |
28 Feb 2000 | HKD | 3.9 | 3.95 | 3.725 | 3.75 | 3.75 | -0.175 (-4.46%) | 2,165,000 |
25 Feb 2000 | HKD | 4 | 4.1 | 3.825 | 3.925 | 3.925 | -0.05 (-1.26%) | 3,706,000 |
24 Feb 2000 | HKD | 4.25 | 4.25 | 3.9 | 3.975 | 3.975 | -0.275 (-6.47%) | 4,508,000 |
23 Feb 2000 | HKD | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -0.175 (-3.95%) | 4,000,000 |
22 Feb 2000 | HKD | 4.425 | 4.55 | 4.25 | 4.425 | 4.425 | -0.125 (-2.75%) | 2,671,000 |
21 Feb 2000 | HKD | 4.65 | 4.75 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 4,764,000 |
18 Feb 2000 | HKD | 4.55 | 5 | 4.55 | 4.65 | 4.65 | +0.05 (+1.09%) | 4,328,000 |
17 Feb 2000 | HKD | 4.525 | 4.7 | 4.525 | 4.6 | 4.6 | +0.075 (+1.66%) | 1,498,000 |
16 Feb 2000 | HKD | 4.5 | 4.575 | 4.4 | 4.525 | 4.525 | +0.1 (+2.26%) | 1,244,000 |
15 Feb 2000 | HKD | 4.4 | 4.5 | 4.4 | 4.425 | 4.425 | +0.025 (+0.57%) | 908,000 |
14 Feb 2000 | HKD | 4.6 | 4.6 | 4.4 | 4.4 | 4.4 | -0.175 (-3.83%) | 1,777,000 |
11 Feb 2000 | HKD | 4.4 | 4.6 | 4.375 | 4.575 | 4.575 | +0.2 (+4.57%) | 2,203,000 |
10 Feb 2000 | HKD | 4.6 | 4.625 | 4.375 | 4.375 | 4.375 | -0.275 (-5.91%) | 5,193,000 |
9 Feb 2000 | HKD | 4.7 | 4.75 | 4.5 | 4.65 | 4.65 | -0.125 (-2.62%) | 3,552,000 |
8 Feb 2000 | HKD | 4.85 | 4.85 | 4.725 | 4.775 | 4.775 | -0.105 (-2.15%) | 1,155,000 |
7 Feb 2000 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
4 Feb 2000 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.005 (+0.10%) | 0 |
3 Feb 2000 | HKD | 4.8 | 4.9 | 4.65 | 4.875 | 4.875 | +0.1 (+2.09%) | 3,681,000 |
2 Feb 2000 | HKD | 4.7 | 4.9 | 4.7 | 4.775 | 4.775 | +0.075 (+1.60%) | 7,080,000 |
1 Feb 2000 | HKD | 5.5 | 5.5 | 4.6 | 4.7 | 4.7 | -0.8 (-14.55%) | 20,351,000 |
31 Jan 2000 | HKD | 5.7 | 5.7 | 5.35 | 5.5 | 5.5 | -0.2 (-3.51%) | 2,939,000 |
28 Jan 2000 | HKD | 5.65 | 5.8 | 5.5 | 5.7 | 5.7 | +0.2 (+3.64%) | 2,309,000 |