Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 1999 | HKD | 1.43 | 1.53 | 1.41 | 1.53 | 1.53 | +0.1 (+6.99%) | 34,854,000 |
18 Aug 1999 | HKD | 1.4 | 1.48 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 39,740,000 |
17 Aug 1999 | HKD | 1.35 | 1.4 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 7,914,000 |
16 Aug 1999 | HKD | 1.4 | 1.42 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 10,896,000 |
13 Aug 1999 | HKD | 1.41 | 1.42 | 1.31 | 1.34 | 1.34 | -0.07 (-4.96%) | 18,340,000 |
12 Aug 1999 | HKD | 1.3 | 1.42 | 1.29 | 1.41 | 1.41 | +0.17 (+13.71%) | 21,985,500 |
11 Aug 1999 | HKD | 1.29 | 1.34 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 27,135,950 |
10 Aug 1999 | HKD | 1.42 | 1.45 | 1.25 | 1.29 | 1.29 | -0.12 (-8.51%) | 23,940,000 |
9 Aug 1999 | HKD | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -0.16 (-10.19%) | 19,744,000 |
6 Aug 1999 | HKD | 1.6 | 1.62 | 1.55 | 1.57 | 1.57 | -0.07 (-4.27%) | 15,594,717 |
5 Aug 1999 | HKD | 1.7 | 1.73 | 1.61 | 1.64 | 1.64 | -0.07 (-4.09%) | 10,652,000 |
4 Aug 1999 | HKD | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 8,975,600 |
3 Aug 1999 | HKD | 1.76 | 1.83 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 11,239,000 |
2 Aug 1999 | HKD | 1.79 | 1.83 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 16,929,000 |
30 Jul 1999 | HKD | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 0.0 (0.0%) | 11,686,000 |
29 Jul 1999 | HKD | 1.72 | 1.84 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 22,872,000 |
28 Jul 1999 | HKD | 1.72 | 1.79 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 19,392,000 |
27 Jul 1999 | HKD | 1.69 | 1.71 | 1.59 | 1.68 | 1.68 | +0.01 (+0.60%) | 12,096,000 |
26 Jul 1999 | HKD | 1.79 | 1.8 | 1.65 | 1.67 | 1.67 | -0.12 (-6.70%) | 8,192,000 |
23 Jul 1999 | HKD | 1.83 | 1.84 | 1.76 | 1.79 | 1.79 | -0.06 (-3.24%) | 14,507,575 |
22 Jul 1999 | HKD | 1.84 | 1.93 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 18,198,000 |
21 Jul 1999 | HKD | 1.75 | 1.86 | 1.73 | 1.85 | 1.85 | +0.08 (+4.52%) | 14,067,000 |
20 Jul 1999 | HKD | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 18,285,000 |
19 Jul 1999 | HKD | 1.85 | 1.86 | 1.76 | 1.79 | 1.79 | -0.08 (-4.28%) | 26,698,000 |
16 Jul 1999 | HKD | 2 | 2 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 19,297,000 |
15 Jul 1999 | HKD | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -0.075 (-3.70%) | 38,837,900 |
14 Jul 1999 | HKD | 2.075 | 2.125 | 1.96 | 2.025 | 2.025 | -0.05 (-2.41%) | 34,962,000 |
13 Jul 1999 | HKD | 2 | 2.15 | 1.98 | 2.075 | 2.075 | +0.085 (+4.27%) | 64,389,600 |
12 Jul 1999 | HKD | 1.88 | 2.075 | 1.88 | 1.99 | 1.99 | +0.15 (+8.15%) | 82,836,300 |
9 Jul 1999 | HKD | 1.77 | 1.84 | 1.74 | 1.84 | 1.84 | +0.05 (+2.79%) | 22,092,000 |