Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2000 | HKD | 0.315 | 0.315 | 0.295 | 0.295 | 2.6795 | -0.02 (-6.35%) | 9,240,000 |
12 Jun 2000 | HKD | 0.29 | 0.32 | 0.29 | 0.315 | 2.8611 | +0.015 (+5%) | 6,838,000 |
9 Jun 2000 | HKD | 0.33 | 0.345 | 0.28 | 0.3 | 2.7249 | -0.04 (-11.76%) | 21,026,000 |
8 Jun 2000 | HKD | 0.36 | 0.39 | 0.32 | 0.34 | 3.0882 | -0.01 (-2.86%) | 40,584,666 |
7 Jun 2000 | HKD | 0.295 | 0.355 | 0.295 | 0.35 | 3.179 | -0.31 (-46.99%) | 30,160,667 |
6 Jun 2000 | HKD | 0.6602 | 0.6602 | 0.6602 | 0.6602 | 5.9965 | +0 (+0.03%) | 0 |
5 Jun 2000 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 5.9947 | 0.0 (0.0%) | 0 |
2 Jun 2000 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 5.9947 | 0.0 (0.0%) | 0 |
1 Jun 2000 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 5.9947 | 0.0 (0.0%) | 0 |
31 May 2000 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 5.9947 | 0.0 (0.0%) | 0 |
30 May 2000 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 5.9947 | 0.0 (0.0%) | 0 |
29 May 2000 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 5.9947 | 0.0 (0.0%) | 0 |
26 May 2000 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 5.9947 | +0.405 (+158.82%) | 0 |
25 May 2000 | HKD | 0.315 | 0.33 | 0.249 | 0.255 | 2.3161 | -0.04 (-13.56%) | 58,441,332 |
24 May 2000 | HKD | 0.78 | 0.78 | 0.29 | 0.295 | 2.6795 | -0.545 (-64.88%) | 115,908,000 |
23 May 2000 | HKD | 0.88 | 0.88 | 0.84 | 0.84 | 7.6297 | -0.04 (-4.55%) | 2,085,997 |
22 May 2000 | HKD | 0.75 | 0.88 | 0.75 | 0.88 | 7.993 | +0.08 (+10%) | 1,872,666 |
19 May 2000 | HKD | 0.85 | 0.85 | 0.8 | 0.8 | 7.2663 | +0.02 (+2.56%) | 1,028,666 |
18 May 2000 | HKD | 0.8 | 0.86 | 0.78 | 0.78 | 7.0847 | -0.04 (-4.88%) | 305,332 |
17 May 2000 | HKD | 0.85 | 0.9 | 0.82 | 0.82 | 7.448 | -0.02 (-2.38%) | 735,999 |
16 May 2000 | HKD | 0.68 | 0.86 | 0.68 | 0.84 | 7.6297 | +0.19 (+29.23%) | 1,125,331 |
15 May 2000 | HKD | 0.64 | 0.72 | 0.64 | 0.65 | 5.9039 | -0.03 (-4.41%) | 829,999 |
12 May 2000 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 6.1764 | 0.0 (0.0%) | 159,998 |
11 May 2000 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 6.1764 | 0.0 (0.0%) | 0 |
10 May 2000 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 6.1764 | -0.02 (-2.86%) | 20,000 |
9 May 2000 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 6.358 | -0.09 (-11.39%) | 69,333 |
8 May 2000 | HKD | 0.81 | 0.81 | 0.75 | 0.79 | 7.1755 | -0.02 (-2.47%) | 323,332 |
5 May 2000 | HKD | 0.86 | 0.86 | 0.81 | 0.81 | 7.3572 | -0.02 (-2.41%) | 377,332 |
4 May 2000 | HKD | 0.86 | 0.86 | 0.78 | 0.83 | 7.5388 | -0.07 (-7.78%) | 709,998 |
3 May 2000 | HKD | 0.9 | 0.93 | 0.9 | 0.9 | 8.1746 | -0.01 (-1.10%) | 140,000 |