| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 1999 | HKD | 7.3 | 7.6 | 7.3 | 7.55 | 6.2397 | +0.15 (+2.03%) | 1,493,143 |
| 8 Jul 1999 | HKD | 7 | 7.4 | 7 | 7.4 | 6.1157 | +0.5 (+7.25%) | 1,299,543 |
| 7 Jul 1999 | HKD | 6.9 | 7.1 | 6.7 | 6.9 | 5.7025 | 0.0 (0.0%) | 1,811,497 |
| 6 Jul 1999 | HKD | 5.95 | 7 | 5.95 | 6.9 | 5.7025 | +1.1 (+18.97%) | 6,061,910 |
| 5 Jul 1999 | HKD | 5.7 | 5.95 | 5.65 | 5.8 | 4.7934 | +0.25 (+4.51%) | 2,818,096 |
| 2 Jul 1999 | HKD | 5.6 | 5.6 | 5.5 | 5.5499 | 4.5867 | +0.05 (+0.91%) | 1,105,337 |
| 1 Jul 1999 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 4.5454 | 0.0 (0.0%) | 0 |
| 30 Jun 1999 | HKD | 5.7 | 5.8 | 5.5 | 5.5 | 4.5454 | -0.15 (-2.65%) | 1,068,432 |
| 29 Jun 1999 | HKD | 5.7 | 5.7 | 5.6 | 5.65 | 4.6694 | +0.15 (+2.73%) | 1,548,803 |
| 28 Jun 1999 | HKD | 6.3 | 6.3 | 5.4 | 5.5 | 4.5454 | -0.6 (-9.83%) | 2,456,305 |
| 25 Jun 1999 | HKD | 5.95 | 6.0999 | 5.95 | 6.0999 | 5.0412 | +0.15 (+2.52%) | 2,336,423 |
| 24 Jun 1999 | HKD | 5.8 | 6.2 | 5.8 | 5.95 | 4.9173 | +0.35 (+6.25%) | 1,605,068 |
| 23 Jun 1999 | HKD | 4.85 | 5.7 | 4.85 | 5.6 | 4.6281 | +0.55 (+10.89%) | 2,328,311 |
| 22 Jun 1999 | HKD | 4.95 | 5.15 | 4.95 | 5.05 | 4.1735 | +0.175 (+3.59%) | 1,153,011 |
| 21 Jun 1999 | HKD | 4.875 | 4.9 | 4.875 | 4.875 | 4.0289 | +0.025 (+0.52%) | 761,697 |
| 18 Jun 1999 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.0083 | 0.0 (0.0%) | 0 |
| 17 Jun 1999 | HKD | 4.9999 | 5.1 | 4.75 | 4.85 | 4.0083 | -0.15 (-3.00%) | 1,228,153 |
| 16 Jun 1999 | HKD | 4.9999 | 4.9999 | 4.975 | 4.9999 | 4.1321 | 0.0 (0.0%) | 1,137,402 |
| 15 Jun 1999 | HKD | 4.9999 | 5.1 | 4.8 | 4.9999 | 4.1321 | +0.1 (+2.04%) | 1,193,425 |
| 14 Jun 1999 | HKD | 4.35 | 4.9 | 4.35 | 4.9 | 4.0496 | +0.55 (+12.64%) | 2,142,642 |
| 11 Jun 1999 | HKD | 4.15 | 4.35 | 4.15 | 4.35 | 3.595 | +0.1 (+2.35%) | 809,572 |
| 10 Jun 1999 | HKD | 4.2 | 4.25 | 4.15 | 4.25 | 3.5124 | +0.1 (+2.41%) | 659,355 |
| 9 Jun 1999 | HKD | 3.9001 | 4.25 | 3.9001 | 4.15 | 3.4297 | +0.25 (+6.41%) | 1,045,828 |
| 8 Jun 1999 | HKD | 3.675 | 3.95 | 3.675 | 3.9001 | 3.2232 | +0.325 (+9.09%) | 1,290,429 |
| 7 Jun 1999 | HKD | 3.75 | 3.775 | 3.575 | 3.575 | 2.9545 | -0.125 (-3.38%) | 136,730 |
| 4 Jun 1999 | HKD | 3.65 | 3.75 | 3.65 | 3.7 | 3.0578 | +0.15 (+4.23%) | 373,891 |
| 3 Jun 1999 | HKD | 3.55 | 3.6 | 3.5 | 3.55 | 2.9339 | -0.075 (-2.07%) | 1,504,033 |
| 2 Jun 1999 | HKD | 3.575 | 3.65 | 3.575 | 3.6251 | 2.9959 | +0.025 (+0.70%) | 607,324 |
| 1 Jun 1999 | HKD | 3.77 | 3.775 | 3.5 | 3.6 | 2.9752 | -0.175 (-4.64%) | 1,795,281 |
| 31 May 1999 | HKD | 4.37 | 4.375 | 3.6 | 3.775 | 3.1198 | -0.725 (-16.11%) | 1,845,254 |
