Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 1999 | HKD | 8 | 8.05 | 7.95 | 8.05 | 7.6611 | 0.0 (0.0%) | 206,000 |
22 Dec 1999 | HKD | 8.3 | 8.3 | 8 | 8.05 | 7.6611 | -0.15 (-1.83%) | 300,500 |
21 Dec 1999 | HKD | 8.25 | 8.25 | 8.2 | 8.2 | 7.8038 | -0.05 (-0.61%) | 145,000 |
20 Dec 1999 | HKD | 8.35 | 8.35 | 8.2 | 8.25 | 7.8514 | -0.05 (-0.60%) | 54,600 |
17 Dec 1999 | HKD | 8.3 | 8.3 | 8.15 | 8.3 | 7.899 | +0.1 (+1.22%) | 127,000 |
16 Dec 1999 | HKD | 8.1 | 8.2 | 8.05 | 8.2 | 7.8038 | +0.05 (+0.61%) | 214,000 |
15 Dec 1999 | HKD | 8.2 | 8.3 | 8.1 | 8.15 | 7.7563 | -0.15 (-1.81%) | 267,492 |
14 Dec 1999 | HKD | 8.6 | 8.6 | 8.3 | 8.3 | 7.899 | -0.3 (-3.49%) | 553,000 |
13 Dec 1999 | HKD | 8.9 | 8.9 | 8.55 | 8.6 | 8.1845 | -0.15 (-1.71%) | 322,100 |
10 Dec 1999 | HKD | 8.75 | 9 | 8.7 | 8.75 | 8.3273 | +0.2 (+2.34%) | 773,000 |
9 Dec 1999 | HKD | 8.2 | 8.65 | 8.2 | 8.55 | 8.1369 | +0.25 (+3.01%) | 744,300 |
8 Dec 1999 | HKD | 8.3 | 8.35 | 8.1 | 8.3 | 7.899 | +0.05 (+0.61%) | 128,000 |
7 Dec 1999 | HKD | 8.2 | 8.5 | 8.2 | 8.25 | 7.8514 | +0.15 (+1.85%) | 225,200 |
6 Dec 1999 | HKD | 8.05 | 8.55 | 8 | 8.1 | 7.7087 | +0.1 (+1.25%) | 1,152,200 |
3 Dec 1999 | HKD | 7.95 | 8 | 7.95 | 8 | 7.6135 | +0.1 (+1.27%) | 535,600 |
2 Dec 1999 | HKD | 8 | 8 | 7.9 | 7.9 | 7.5183 | -0.1 (-1.25%) | 825,000 |
1 Dec 1999 | HKD | 8 | 8 | 7.95 | 8 | 7.6135 | +0.05 (+0.63%) | 163,000 |
30 Nov 1999 | HKD | 8 | 8 | 7.95 | 7.95 | 7.5659 | -0.05 (-0.63%) | 169,000 |
29 Nov 1999 | HKD | 7.95 | 8 | 7.95 | 8 | 7.6135 | +0.1 (+1.27%) | 262,000 |
26 Nov 1999 | HKD | 8 | 8 | 7.9 | 7.9 | 7.5183 | -0.05 (-0.63%) | 273,000 |
25 Nov 1999 | HKD | 8 | 8.1 | 7.95 | 7.95 | 7.5659 | -0.05 (-0.63%) | 273,800 |
24 Nov 1999 | HKD | 8.15 | 8.2 | 8 | 8 | 7.6135 | -0.15 (-1.84%) | 351,000 |
23 Nov 1999 | HKD | 8.2 | 8.2 | 8.1 | 8.15 | 7.7563 | -0.05 (-0.61%) | 219,000 |
22 Nov 1999 | HKD | 8.2 | 8.25 | 8.1 | 8.2 | 7.8038 | -0.05 (-0.61%) | 233,400 |
19 Nov 1999 | HKD | 8.2 | 8.3 | 8.2 | 8.25 | 7.8514 | +0.05 (+0.61%) | 115,264 |
18 Nov 1999 | HKD | 8.1 | 8.3 | 8.1 | 8.2 | 7.8038 | +0.2 (+2.50%) | 394,500 |
17 Nov 1999 | HKD | 8.1 | 8.25 | 8 | 8 | 7.6135 | +0.1 (+1.27%) | 609,900 |
16 Nov 1999 | HKD | 8.15 | 8.2 | 7.9 | 7.9 | 7.5183 | -0.25 (-3.07%) | 937,000 |
15 Nov 1999 | HKD | 8 | 8.15 | 7.95 | 8.15 | 7.7563 | +0.1 (+1.24%) | 156,875 |
12 Nov 1999 | HKD | 8 | 8.15 | 8 | 8.05 | 7.6611 | -0.05 (-0.62%) | 396,396 |