Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 1999 | HKD | 8.35 | 8.45 | 8.35 | 8.45 | 8.0418 | +0.05 (+0.60%) | 283,000 |
29 Sep 1999 | HKD | 8.3 | 8.4 | 8.3 | 8.4 | 7.9942 | 0.0 (0.0%) | 215,000 |
28 Sep 1999 | HKD | 8.4 | 8.45 | 8.4 | 8.4 | 7.9942 | +0.05 (+0.60%) | 82,132 |
27 Sep 1999 | HKD | 8.45 | 8.45 | 8.3 | 8.35 | 7.9466 | -0.15 (-1.76%) | 60,000 |
24 Sep 1999 | HKD | 8.5 | 8.5 | 8.4 | 8.5 | 8.0894 | -0.05 (-0.58%) | 503,640 |
23 Sep 1999 | HKD | 8.5 | 8.65 | 8.5 | 8.55 | 8.1369 | 0.0 (0.0%) | 200,000 |
22 Sep 1999 | HKD | 8.45 | 8.55 | 8.45 | 8.55 | 8.1369 | -0.1 (-1.16%) | 154,000 |
21 Sep 1999 | HKD | 8.55 | 8.65 | 8.55 | 8.65 | 8.2321 | +0.15 (+1.76%) | 155,200 |
20 Sep 1999 | HKD | 8.55 | 8.55 | 8.45 | 8.5 | 8.0894 | -0.05 (-0.58%) | 193,000 |
17 Sep 1999 | HKD | 8.6 | 8.6 | 8.55 | 8.55 | 8.1369 | -0.25 (-2.84%) | 260,000 |
16 Sep 1999 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.3749 | 0.0 (0.0%) | 0 |
15 Sep 1999 | HKD | 8.6 | 8.9 | 8.5 | 8.8 | 8.3749 | +0.05 (+0.57%) | 36,000 |
14 Sep 1999 | HKD | 8.95 | 8.95 | 8.7 | 8.75 | 8.3273 | -0.15 (-1.69%) | 114,400 |
13 Sep 1999 | HKD | 8.75 | 8.9 | 8.75 | 8.9 | 8.47 | +0.15 (+1.71%) | 304,000 |
10 Sep 1999 | HKD | 8.7 | 8.75 | 8.6 | 8.75 | 8.3273 | +0.05 (+0.57%) | 218,300 |
9 Sep 1999 | HKD | 8.55 | 8.7 | 8.55 | 8.7 | 8.2797 | +0.2 (+2.35%) | 140,000 |
8 Sep 1999 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.0894 | -0.05 (-0.58%) | 52,200 |
7 Sep 1999 | HKD | 8.35 | 8.6 | 8.35 | 8.55 | 8.1369 | +0.2 (+2.40%) | 113,000 |
6 Sep 1999 | HKD | 8.5 | 8.7 | 8.35 | 8.35 | 7.9466 | -0.1 (-1.18%) | 444,000 |
3 Sep 1999 | HKD | 8.35 | 8.5 | 8.35 | 8.45 | 8.0418 | -0.1 (-1.17%) | 265,400 |
2 Sep 1999 | HKD | 8.75 | 8.75 | 8.4 | 8.55 | 8.1369 | -0.35 (-3.93%) | 1,025,800 |
1 Sep 1999 | HKD | 8.85 | 8.95 | 8.85 | 8.9 | 8.47 | +0.05 (+0.56%) | 285,000 |
31 Aug 1999 | HKD | 8.95 | 8.95 | 8.85 | 8.85 | 8.4224 | -0.15 (-1.67%) | 227,000 |
30 Aug 1999 | HKD | 8.9 | 9.1 | 8.9 | 9 | 8.5652 | +0.1 (+1.12%) | 268,000 |
27 Aug 1999 | HKD | 8.9 | 8.95 | 8.9 | 8.9 | 8.47 | -0.05 (-0.56%) | 132,000 |
26 Aug 1999 | HKD | 9 | 9 | 8.95 | 8.95 | 8.5176 | -0.05 (-0.56%) | 193,000 |
25 Aug 1999 | HKD | 8.95 | 9 | 8.9 | 9 | 8.5652 | +0.05 (+0.56%) | 110,300 |
24 Aug 1999 | HKD | 8.95 | 9 | 8.95 | 8.95 | 8.5176 | -0.05 (-0.56%) | 172,000 |
23 Aug 1999 | HKD | 9.05 | 9.05 | 9 | 9 | 8.5652 | -0.05 (-0.55%) | 95,660 |
20 Aug 1999 | HKD | 9.05 | 9.2 | 9 | 9.05 | 8.6128 | +0.05 (+0.56%) | 431,000 |