Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 1999 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 0.57 | +0.02 (+1.79%) | 1,984,000 |
22 Dec 1999 | HKD | 1.12 | 1.14 | 1.12 | 1.12 | 0.56 | -0.02 (-1.75%) | 1,920,000 |
21 Dec 1999 | HKD | 1.14 | 1.14 | 1.11 | 1.14 | 0.57 | 0.0 (0.0%) | 1,132,000 |
20 Dec 1999 | HKD | 1.15 | 1.16 | 1.14 | 1.14 | 0.57 | +0.01 (+0.88%) | 1,556,000 |
17 Dec 1999 | HKD | 1.12 | 1.15 | 1.12 | 1.13 | 0.565 | +0.01 (+0.89%) | 1,412,000 |
16 Dec 1999 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 0.56 | -0.03 (-2.61%) | 1,264,000 |
15 Dec 1999 | HKD | 1.13 | 1.16 | 1.12 | 1.15 | 0.575 | +0.01 (+0.88%) | 4,772,000 |
14 Dec 1999 | HKD | 1.17 | 1.17 | 1.11 | 1.14 | 0.57 | -0.03 (-2.56%) | 3,536,000 |
13 Dec 1999 | HKD | 1.15 | 1.18 | 1.14 | 1.17 | 0.585 | +0.02 (+1.74%) | 704,000 |
10 Dec 1999 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 0.575 | -0.03 (-2.54%) | 2,048,000 |
9 Dec 1999 | HKD | 1.19 | 1.19 | 1.12 | 1.18 | 0.59 | 0.0 (0.0%) | 5,472,000 |
8 Dec 1999 | HKD | 1.22 | 1.22 | 1.18 | 1.18 | 0.59 | -0.05 (-4.07%) | 3,024,000 |
7 Dec 1999 | HKD | 1.24 | 1.24 | 1.19 | 1.23 | 0.615 | +0.01 (+0.82%) | 3,252,000 |
6 Dec 1999 | HKD | 1.22 | 1.25 | 1.18 | 1.22 | 0.61 | +0.01 (+0.83%) | 2,672,000 |
3 Dec 1999 | HKD | 1.18 | 1.22 | 1.16 | 1.21 | 0.605 | +0.02 (+1.68%) | 3,316,000 |
2 Dec 1999 | HKD | 1.25 | 1.25 | 1.19 | 1.19 | 0.595 | -0.07 (-5.56%) | 3,452,000 |
1 Dec 1999 | HKD | 1.25 | 1.3 | 1.22 | 1.26 | 0.63 | 0.0 (0.0%) | 4,592,000 |
30 Nov 1999 | HKD | 1.3 | 1.31 | 1.25 | 1.26 | 0.63 | -0.04 (-3.08%) | 3,332,000 |
29 Nov 1999 | HKD | 1.27 | 1.31 | 1.23 | 1.3 | 0.65 | +0.07 (+5.69%) | 8,616,000 |
26 Nov 1999 | HKD | 1.12 | 1.24 | 1.12 | 1.23 | 0.615 | +0.15 (+13.89%) | 12,268,000 |
25 Nov 1999 | HKD | 1.11 | 1.11 | 1.07 | 1.08 | 0.54 | -0.04 (-3.57%) | 4,352,000 |
24 Nov 1999 | HKD | 1.12 | 1.14 | 1.12 | 1.12 | 0.56 | 0.0 (0.0%) | 2,388,000 |
23 Nov 1999 | HKD | 1.07 | 1.14 | 1.06 | 1.12 | 0.56 | +0.05 (+4.67%) | 4,652,000 |
22 Nov 1999 | HKD | 1.15 | 1.15 | 1.05 | 1.07 | 0.535 | -0.07 (-6.14%) | 6,720,000 |
19 Nov 1999 | HKD | 1.16 | 1.18 | 1.12 | 1.14 | 0.57 | -0.04 (-3.39%) | 3,128,000 |
18 Nov 1999 | HKD | 1.14 | 1.18 | 1.14 | 1.18 | 0.59 | +0.01 (+0.85%) | 580,000 |
17 Nov 1999 | HKD | 1.2 | 1.22 | 1.15 | 1.17 | 0.585 | -0.03 (-2.50%) | 2,092,000 |
16 Nov 1999 | HKD | 1.25 | 1.25 | 1.2 | 1.2 | 0.6 | -0.07 (-5.51%) | 2,884,000 |
15 Nov 1999 | HKD | 1.26 | 1.27 | 1.23 | 1.27 | 0.635 | +0.01 (+0.79%) | 2,548,000 |
12 Nov 1999 | HKD | 1.25 | 1.26 | 1.23 | 1.26 | 0.63 | +0.01 (+0.80%) | 2,400,000 |