Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2000 | HKD | 0.6 | 0.75 | 0.6 | 0.67 | 18.2567 | +0.07 (+11.67%) | 5,682,000 |
20 Mar 2000 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 16.3493 | -0.03 (-4.76%) | 1,176,000 |
17 Mar 2000 | HKD | 0.62 | 0.65 | 0.57 | 0.63 | 17.1667 | +0.01 (+1.61%) | 5,148,000 |
16 Mar 2000 | HKD | 0.73 | 0.74 | 0.6 | 0.62 | 16.8942 | -0.13 (-17.33%) | 4,038,000 |
15 Mar 2000 | HKD | 0.76 | 0.78 | 0.73 | 0.75 | 20.4366 | -0.02 (-2.60%) | 2,958,000 |
14 Mar 2000 | HKD | 0.77 | 0.8 | 0.73 | 0.77 | 20.9816 | +0.01 (+1.32%) | 2,996,000 |
13 Mar 2000 | HKD | 0.84 | 0.93 | 0.73 | 0.76 | 20.7091 | -0.08 (-9.52%) | 5,826,000 |
10 Mar 2000 | HKD | 0.9 | 0.99 | 0.74 | 0.84 | 22.889 | -0.07 (-7.69%) | 9,806,000 |
9 Mar 2000 | HKD | 0.96 | 1.1 | 0.88 | 0.91 | 24.7964 | -0.09 (-9%) | 13,176,000 |
8 Mar 2000 | HKD | 1.17 | 1.17 | 0.99 | 1 | 27.2488 | -0.17 (-14.53%) | 15,742,000 |
7 Mar 2000 | HKD | 1.13 | 1.64 | 1.12 | 1.17 | 31.8811 | +0.05 (+4.46%) | 33,620,500 |
6 Mar 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
3 Mar 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
2 Mar 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
1 Mar 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
29 Feb 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
28 Feb 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
25 Feb 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
24 Feb 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
23 Feb 2000 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 30.5186 | 0.0 (0.0%) | 0 |
22 Feb 2000 | HKD | 1.31 | 1.33 | 0.91 | 1.12 | 30.5186 | -0.13 (-10.40%) | 9,792,000 |
21 Feb 2000 | HKD | 1.2 | 1.48 | 1.2 | 1.25 | 34.061 | 0.0 (0.0%) | 13,104,000 |
18 Feb 2000 | HKD | 1.28 | 1.32 | 1.2 | 1.25 | 34.061 | +0.03 (+2.46%) | 8,150,000 |
17 Feb 2000 | HKD | 1.34 | 1.35 | 1.17 | 1.22 | 33.2435 | -0.1 (-7.58%) | 8,186,000 |
16 Feb 2000 | HKD | 1.4 | 1.4 | 1.3 | 1.32 | 35.9684 | +0.01 (+0.76%) | 6,912,000 |
15 Feb 2000 | HKD | 1.38 | 1.48 | 1.3 | 1.31 | 35.6959 | +0.02 (+1.55%) | 12,246,000 |
14 Feb 2000 | HKD | 1.3 | 1.46 | 1.28 | 1.29 | 35.1509 | +0.01 (+0.78%) | 15,164,000 |
11 Feb 2000 | HKD | 1.5 | 1.55 | 1.23 | 1.28 | 34.8784 | -0.14 (-9.86%) | 18,706,000 |
10 Feb 2000 | HKD | 0.94 | 1.64 | 0.92 | 1.42 | 38.6933 | +0.52 (+57.78%) | 55,144,000 |
9 Feb 2000 | HKD | 0.96 | 0.96 | 0.89 | 0.9 | 24.5239 | -0.02 (-2.17%) | 16,760,000 |