Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 1999 | HKD | 0.44 | 0.485 | 0.405 | 0.475 | 0.475 | +0.08 (+20.25%) | 36,904,000 |
29 Dec 1999 | HKD | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 3,240,000 |
28 Dec 1999 | HKD | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 4,672,000 |
27 Dec 1999 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
24 Dec 1999 | HKD | 0.38 | 0.425 | 0.36 | 0.425 | 0.425 | +0.04 (+10.39%) | 6,712,000 |
23 Dec 1999 | HKD | 0.43 | 0.43 | 0.385 | 0.385 | 0.385 | -0.05 (-11.49%) | 10,860,000 |
22 Dec 1999 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,294,000 |
21 Dec 1999 | HKD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,892,000 |
20 Dec 1999 | HKD | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,920,000 |
17 Dec 1999 | HKD | 0.44 | 0.45 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 7,670,000 |
16 Dec 1999 | HKD | 0.425 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 3,700,000 |
15 Dec 1999 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,998,000 |
14 Dec 1999 | HKD | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 8,620,000 |
13 Dec 1999 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.025 (+5.88%) | 8,638,000 |
10 Dec 1999 | HKD | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,730,000 |
9 Dec 1999 | HKD | 0.47 | 0.47 | 0.415 | 0.42 | 0.42 | -0.05 (-10.64%) | 13,272,000 |
8 Dec 1999 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.04 (+9.30%) | 12,616,000 |
7 Dec 1999 | HKD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,766,000 |
6 Dec 1999 | HKD | 0.45 | 0.455 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 7,338,000 |
3 Dec 1999 | HKD | 0.46 | 0.465 | 0.415 | 0.435 | 0.435 | -0.02 (-4.40%) | 19,296,000 |
2 Dec 1999 | HKD | 0.41 | 0.46 | 0.41 | 0.455 | 0.455 | +0.045 (+10.98%) | 102,054,000 |
1 Dec 1999 | HKD | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | +0.02 (+5.13%) | 13,508,000 |
30 Nov 1999 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 2,118,000 |
29 Nov 1999 | HKD | 0.4 | 0.425 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 5,920,000 |
26 Nov 1999 | HKD | 0.42 | 0.425 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 7,784,000 |
25 Nov 1999 | HKD | 0.405 | 0.435 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 9,440,000 |
24 Nov 1999 | HKD | 0.38 | 0.41 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 5,656,000 |
23 Nov 1999 | HKD | 0.4 | 0.41 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 5,894,000 |
22 Nov 1999 | HKD | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | +0.005 (+1.30%) | 13,000,000 |
19 Nov 1999 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 2,260,000 |