Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 1999 | HKD | 29 | 29.3 | 27.6 | 28 | 14 | -1 (-3.45%) | 2,687,800 |
14 Jul 1999 | HKD | 29.5 | 29.5 | 28.8 | 29 | 14.5 | -0.85 (-2.85%) | 2,062,400 |
13 Jul 1999 | HKD | 29.8 | 29.95 | 29.75 | 29.85 | 14.925 | +0.05 (+0.17%) | 2,430,600 |
12 Jul 1999 | HKD | 29.9 | 29.9 | 29.6 | 29.8 | 14.9 | -0.05 (-0.17%) | 3,779,000 |
9 Jul 1999 | HKD | 30 | 30.3 | 29.7 | 29.85 | 14.925 | +0.05 (+0.17%) | 4,581,000 |
8 Jul 1999 | HKD | 29.6 | 30 | 29.55 | 29.8 | 14.9 | +0.3 (+1.02%) | 3,499,000 |
7 Jul 1999 | HKD | 29.6 | 29.65 | 29.3 | 29.5 | 14.75 | -0.1 (-0.34%) | 2,829,000 |
6 Jul 1999 | HKD | 29.7 | 29.9 | 29.2 | 29.6 | 14.8 | -0.1 (-0.34%) | 3,592,000 |
5 Jul 1999 | HKD | 28.7 | 29.8 | 28.7 | 29.7 | 14.85 | +1 (+3.48%) | 3,614,800 |
2 Jul 1999 | HKD | 28.2 | 29 | 28.2 | 28.7 | 14.35 | +1.1 (+3.99%) | 5,643,000 |
1 Jul 1999 | HKD | 27.6 | 27.6 | 27.6 | 27.6 | 13.8 | 0.0 (0.0%) | 0 |
30 Jun 1999 | HKD | 27.8 | 27.8 | 27.4 | 27.6 | 13.8 | -0.2 (-0.72%) | 3,047,814 |
29 Jun 1999 | HKD | 29 | 29 | 27.65 | 27.8 | 13.9 | -1.2 (-4.14%) | 2,667,000 |
28 Jun 1999 | HKD | 28.8 | 29.05 | 28.6 | 29 | 14.5 | 0.0 (0.0%) | 3,371,000 |
25 Jun 1999 | HKD | 29 | 29.1 | 28.8 | 29 | 14.5 | -0.05 (-0.17%) | 5,890,000 |
24 Jun 1999 | HKD | 30.5 | 30.5 | 29 | 29.05 | 14.525 | -1.95 (-6.29%) | 5,997,200 |
23 Jun 1999 | HKD | 32 | 32 | 30.5 | 31 | 15.5 | -1 (-3.13%) | 5,497,000 |
22 Jun 1999 | HKD | 31.4 | 32.6 | 31.3 | 32 | 16 | +0.6 (+1.91%) | 9,720,000 |
21 Jun 1999 | HKD | 27.7 | 31.5 | 27.7 | 31.4 | 15.7 | +3.75 (+13.56%) | 7,333,200 |
18 Jun 1999 | HKD | 27.65 | 27.65 | 27.65 | 27.65 | 13.825 | 0.0 (0.0%) | 0 |
17 Jun 1999 | HKD | 26.8 | 27.9 | 26.65 | 27.65 | 13.825 | +1.2 (+4.54%) | 2,558,000 |
16 Jun 1999 | HKD | 26 | 26.8 | 26 | 26.45 | 13.225 | +0.45 (+1.73%) | 1,952,400 |
15 Jun 1999 | HKD | 26.8 | 26.8 | 25.7 | 26 | 13 | -1 (-3.70%) | 1,642,000 |
14 Jun 1999 | HKD | 27.35 | 27.55 | 27 | 27 | 13.5 | -0.2 (-0.74%) | 2,283,000 |
11 Jun 1999 | HKD | 26.25 | 28 | 26.25 | 27.2 | 13.6 | +0.9 (+3.42%) | 3,550,290 |
10 Jun 1999 | HKD | 26.4 | 26.4 | 25.9 | 26.3 | 13.15 | 0.0 (0.0%) | 1,442,640 |
9 Jun 1999 | HKD | 25.8 | 26.6 | 25.7 | 26.3 | 13.15 | +0.15 (+0.57%) | 1,284,000 |
8 Jun 1999 | HKD | 26 | 26.25 | 26 | 26.15 | 13.075 | +0.15 (+0.58%) | 1,602,000 |
7 Jun 1999 | HKD | 26 | 26 | 25.85 | 26 | 13 | +0.15 (+0.58%) | 1,889,400 |
4 Jun 1999 | HKD | 25.85 | 26.15 | 25.55 | 25.85 | 12.925 | +0.25 (+0.98%) | 3,059,000 |