Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2000 | HKD | 0.1998 | 0.2221 | 0.192 | 0.197 | 0.303 | -0.005 (-2.57%) | 6,027,739 |
26 Jan 2000 | HKD | 0.1882 | 0.2049 | 0.1882 | 0.2022 | 0.311 | +0.017 (+9.30%) | 15,331,989 |
25 Jan 2000 | HKD | 0.1799 | 0.185 | 0.1799 | 0.185 | 0.2846 | +0.001 (+0.49%) | 702,109 |
24 Jan 2000 | HKD | 0.1831 | 0.1901 | 0.1831 | 0.1841 | 0.2832 | +0.002 (+1.04%) | 3,218,001 |
21 Jan 2000 | HKD | 0.1799 | 0.1841 | 0.1701 | 0.1822 | 0.2803 | -0.002 (-1.03%) | 1,930,801 |
20 Jan 2000 | HKD | 0.1841 | 0.1882 | 0.1841 | 0.1841 | 0.2832 | +0.004 (+2.33%) | 656,602 |
19 Jan 2000 | HKD | 0.1998 | 0.1998 | 0.1799 | 0.1799 | 0.2767 | -0.011 (-5.86%) | 1,229,992 |
18 Jan 2000 | HKD | 0.1998 | 0.1998 | 0.1882 | 0.1911 | 0.294 | -0.008 (-3.92%) | 728,113 |
17 Jan 2000 | HKD | 0.2101 | 0.2189 | 0.1929 | 0.1989 | 0.306 | -0.016 (-7.57%) | 1,555,042 |
14 Jan 2000 | HKD | 0.1813 | 0.27 | 0.1813 | 0.2152 | 0.331 | +0.037 (+20.90%) | 4,567,612 |
13 Jan 2000 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.2738 | 0.0 (0.0%) | 0 |
12 Jan 2000 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.2738 | 0.0 (0.0%) | 0 |
11 Jan 2000 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.2738 | 0.0 (0.0%) | 0 |
10 Jan 2000 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.2738 | 0.0 (0.0%) | 0 |
7 Jan 2000 | HKD | 0.1799 | 0.1892 | 0.1738 | 0.178 | 0.2738 | -0.007 (-3.78%) | 1,514,736 |
6 Jan 2000 | HKD | 0.1831 | 0.1929 | 0.1831 | 0.185 | 0.2846 | 0.0 (0.0%) | 3,231,003 |
5 Jan 2000 | HKD | 0.2101 | 0.2152 | 0.185 | 0.185 | 0.2846 | -0.03 (-14.03%) | 1,735,770 |
4 Jan 2000 | HKD | 0.1998 | 0.225 | 0.1998 | 0.2152 | 0.331 | +0.011 (+5.49%) | 11,254,554 |
3 Jan 2000 | HKD | 0.185 | 0.218 | 0.185 | 0.204 | 0.3138 | +0.02 (+10.81%) | 4,203,555 |
31 Dec 1999 | HKD | 0.1841 | 0.1841 | 0.1841 | 0.1841 | 0.2832 | 0.0 (0.0%) | 0 |
30 Dec 1999 | HKD | 0.1738 | 0.1901 | 0.1738 | 0.1841 | 0.2832 | +0.011 (+6.48%) | 800,925 |
29 Dec 1999 | HKD | 0.1719 | 0.1761 | 0.1719 | 0.1729 | 0.266 | -0.003 (-1.82%) | 845,132 |
28 Dec 1999 | HKD | 0.1799 | 0.1799 | 0.1761 | 0.1761 | 0.2709 | 0.0 (0.0%) | 1,365,213 |
27 Dec 1999 | HKD | 0.1761 | 0.1761 | 0.1761 | 0.1761 | 0.2709 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.1761 | 0.1771 | 0.1761 | 0.1761 | 0.2709 | -0.004 (-2.11%) | 279,544 |
23 Dec 1999 | HKD | 0.1799 | 0.185 | 0.1761 | 0.1799 | 0.2767 | -0.009 (-4.92%) | 1,054,464 |
22 Dec 1999 | HKD | 0.1738 | 0.1938 | 0.1738 | 0.1892 | 0.291 | +0.017 (+10.06%) | 3,465,040 |
21 Dec 1999 | HKD | 0.1608 | 0.1719 | 0.1608 | 0.1719 | 0.2644 | +0.008 (+4.82%) | 702,109 |
20 Dec 1999 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.2523 | 0.0 (0.0%) | 0 |
17 Dec 1999 | HKD | 0.164 | 0.1678 | 0.164 | 0.164 | 0.2523 | -0.004 (-2.26%) | 852,933 |