| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 1999 | HKD | 11 | 11 | 10.6 | 10.773 | 2.3392 | -0.027 (-0.25%) | 3,102,704 |
| 6 Oct 1999 | HKD | 10.7 | 10.85 | 10.7 | 10.8 | 2.3451 | 0.0 (0.0%) | 2,515,658 |
| 5 Oct 1999 | HKD | 10.65 | 10.8 | 10.45 | 10.8 | 2.3451 | +0.1 (+0.93%) | 3,385,602 |
| 4 Oct 1999 | HKD | 10.5 | 10.7 | 10.5 | 10.7 | 2.3233 | +0.2 (+1.90%) | 4,040,166 |
| 1 Oct 1999 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 2.2799 | 0.0 (0.0%) | 0 |
| 30 Sep 1999 | HKD | 10.45 | 10.6 | 10.4 | 10.5 | 2.2799 | -0.05 (-0.47%) | 2,692,122 |
| 29 Sep 1999 | HKD | 10.75 | 10.75 | 10.5 | 10.55 | 2.2908 | -0.35 (-3.21%) | 3,317,728 |
| 28 Sep 1999 | HKD | 10.5 | 10.9 | 10.45 | 10.9 | 2.3668 | +0.45 (+4.31%) | 4,500,104 |
| 27 Sep 1999 | HKD | 10.6 | 10.6 | 10.4 | 10.45 | 2.2691 | -0.15 (-1.42%) | 4,362,689 |
| 24 Sep 1999 | HKD | 10.65 | 10.65 | 10.5 | 10.6 | 2.3016 | -0.2 (-1.85%) | 5,632,430 |
| 23 Sep 1999 | HKD | 10.7 | 10.85 | 10.7 | 10.8 | 2.3451 | +0.1 (+0.93%) | 4,679,213 |
| 22 Sep 1999 | HKD | 10.7 | 10.85 | 10.65 | 10.7 | 2.3233 | -0.15 (-1.38%) | 5,745,355 |
| 21 Sep 1999 | HKD | 10.85 | 10.9 | 10.85 | 10.85 | 2.3559 | 0.0 (0.0%) | 4,346,061 |
| 20 Sep 1999 | HKD | 11.1 | 11.1 | 10.8 | 10.85 | 2.3559 | -0.25 (-2.25%) | 3,617,382 |
| 17 Sep 1999 | HKD | 10.85 | 11.1 | 10.8 | 11.1 | 2.4102 | +0.1 (+0.91%) | 6,839,470 |
| 16 Sep 1999 | HKD | 11 | 11 | 11 | 11 | 2.3885 | 0.0 (0.0%) | 0 |
| 15 Sep 1999 | HKD | 11.1 | 11.1 | 10.95 | 11 | 2.3885 | -0.15 (-1.35%) | 4,164,863 |
| 14 Sep 1999 | HKD | 11.05 | 11.2 | 11.05 | 11.15 | 2.4211 | +0.05 (+0.45%) | 1,529,272 |
| 13 Sep 1999 | HKD | 11.3 | 11.35 | 11.05 | 11.1 | 2.4102 | -0.05 (-0.45%) | 2,745,446 |
| 10 Sep 1999 | HKD | 11.3 | 11.35 | 11.15 | 11.15 | 2.4211 | -0.2 (-1.76%) | 3,128,610 |
| 9 Sep 1999 | HKD | 11.2 | 11.45 | 11.2 | 11.35 | 2.4645 | +0.2 (+1.79%) | 8,982,485 |
| 8 Sep 1999 | HKD | 11.2 | 11.2 | 11.15 | 11.15 | 2.4211 | -0.05 (-0.45%) | 1,531,763 |
| 7 Sep 1999 | HKD | 11.3 | 11.3 | 11.15 | 11.2 | 2.4319 | -0.05 (-0.44%) | 3,216,099 |
| 6 Sep 1999 | HKD | 11.2 | 11.25 | 11.1 | 11.25 | 2.4428 | +0.3 (+2.74%) | 3,193,500 |
| 3 Sep 1999 | HKD | 10.9 | 11.1 | 10.75 | 10.95 | 2.3776 | 0.0 (0.0%) | 3,303,199 |
| 2 Sep 1999 | HKD | 10.95 | 11.15 | 10.95 | 10.95 | 2.3776 | 0.0 (0.0%) | 2,900,239 |
| 1 Sep 1999 | HKD | 11.1 | 11.15 | 10.95 | 10.95 | 2.3776 | -0.1 (-0.90%) | 1,637,731 |
| 31 Aug 1999 | HKD | 11 | 11.05 | 10.8 | 11.05 | 2.3993 | 0.0 (0.0%) | 2,841,674 |
| 30 Aug 1999 | HKD | 10.9 | 11.3 | 10.9 | 11.05 | 2.3993 | +0.119 (+1.09%) | 4,848,701 |
| 27 Aug 1999 | HKD | 11 | 11.15 | 10.8 | 10.931 | 2.3735 | -0.119 (-1.08%) | 2,966,426 |
