| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 1999 | HKD | 3.3 | 4.95 | 3.3 | 4.5 | 3.719 | +1.125 (+33.33%) | 6,348,438 |
| 27 May 1999 | HKD | 3.25 | 3.4 | 3.25 | 3.375 | 2.7893 | -6.675 (-66.42%) | 4,480,331 |
| 26 May 1999 | HKD | 10.05 | 10.05 | 10.05 | 10.05 | 8.3058 | -0 (0.0%) | 0 |
| 25 May 1999 | HKD | 9.95 | 10.1 | 9.95 | 10.0501 | 8.3059 | +0.05 (+0.50%) | 1,823,729 |
| 24 May 1999 | HKD | 9.8 | 10.0501 | 9.8 | 10 | 8.2644 | +0.35 (+3.63%) | 2,889,486 |
| 21 May 1999 | HKD | 9.7 | 9.7 | 9.6 | 9.65 | 7.9752 | +0.05 (+0.52%) | 553,063 |
| 20 May 1999 | HKD | 10 | 10 | 9.5 | 9.6 | 7.9339 | -0.4 (-4%) | 277,115 |
| 19 May 1999 | HKD | 9.9 | 10 | 9.9 | 10 | 8.2644 | +0.15 (+1.52%) | 1,364,520 |
| 18 May 1999 | HKD | 10 | 10 | 9.85 | 9.85 | 8.1405 | -0.1 (-1.01%) | 422,291 |
| 17 May 1999 | HKD | 9.6 | 10.25 | 9.6 | 9.95 | 8.2231 | +0.25 (+2.58%) | 920,207 |
| 14 May 1999 | HKD | 9.7 | 10.1 | 9.6 | 9.7 | 8.0165 | +0.15 (+1.57%) | 2,351,640 |
| 13 May 1999 | HKD | 9.3999 | 9.65 | 9.3999 | 9.55 | 7.8925 | +0.2 (+2.14%) | 532,401 |
| 12 May 1999 | HKD | 9.3 | 9.3999 | 9.3 | 9.35 | 7.7273 | -0.1 (-1.06%) | 236,555 |
| 11 May 1999 | HKD | 9.3999 | 9.45 | 9.25 | 9.45 | 7.8099 | 0.0 (0.0%) | 106,480 |
| 10 May 1999 | HKD | 9.45 | 9.45 | 9.3 | 9.45 | 7.8099 | +0.15 (+1.61%) | 357,556 |
| 7 May 1999 | HKD | 9.3 | 9.5 | 9.2 | 9.3 | 7.6859 | -0.2 (-2.11%) | 1,120,583 |
| 6 May 1999 | HKD | 9.5 | 9.75 | 9.05 | 9.5 | 7.8512 | +0.5 (+5.56%) | 1,814,447 |
| 5 May 1999 | HKD | 9 | 9 | 8.8 | 9 | 7.438 | +0.1 (+1.12%) | 3,783,920 |
| 4 May 1999 | HKD | 8.9 | 9 | 8.65 | 8.9 | 7.3554 | +0.2 (+2.30%) | 2,989,916 |
| 3 May 1999 | HKD | 8.7 | 8.75 | 8.6 | 8.7 | 7.1901 | +0.1 (+1.16%) | 2,496,283 |
| 30 Apr 1999 | HKD | 8.6 | 8.7 | 8.5 | 8.6 | 7.1074 | -0.05 (-0.58%) | 1,177,974 |
| 29 Apr 1999 | HKD | 8.65 | 8.7 | 8.2999 | 8.65 | 7.1487 | +0.3 (+3.59%) | 1,914,176 |
| 28 Apr 1999 | HKD | 8.35 | 8.5 | 8.2 | 8.35 | 6.9008 | -0.15 (-1.76%) | 438,626 |
| 27 Apr 1999 | HKD | 8.5 | 8.55 | 8.25 | 8.5 | 7.0248 | +0.3 (+3.66%) | 1,327,373 |
| 26 Apr 1999 | HKD | 8.2 | 8.25 | 8.15 | 8.2 | 6.7768 | +0.05 (+0.61%) | 1,179,873 |
| 23 Apr 1999 | HKD | 8.15 | 8.2 | 8.15 | 8.15 | 6.7355 | -0.05 (-0.61%) | 319,441 |
| 22 Apr 1999 | HKD | 8.2 | 8.25 | 8.15 | 8.2 | 6.7768 | 0.0 (0.0%) | 948,642 |
| 21 Apr 1999 | HKD | 8.2 | 8.2 | 8.15 | 8.2 | 6.7768 | 0.0 (0.0%) | 690,306 |
| 20 Apr 1999 | HKD | 8.2 | 8.2 | 8 | 8.2 | 6.7768 | 0.0 (0.0%) | 1,030,922 |
| 19 Apr 1999 | HKD | 8.2 | 8.2 | 8.1 | 8.2 | 6.7768 | +0.2 (+2.50%) | 1,654,678 |
