Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 1999 | HKD | 6.4 | 7 | 6.35 | 7 | 7 | +0.65 (+10.24%) | 3,710,000 |
15 Dec 1999 | HKD | 6.65 | 6.65 | 5.9 | 6.35 | 6.35 | -0.3 (-4.51%) | 3,082,000 |
14 Dec 1999 | HKD | 6.65 | 6.7 | 6.65 | 6.65 | 6.65 | -0.4 (-5.67%) | 6,136,000 |
13 Dec 1999 | HKD | 6.1 | 7.1 | 5.5 | 7.05 | 7.05 | +1.05 (+17.50%) | 19,580,000 |
10 Dec 1999 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
9 Dec 1999 | HKD | 5.25 | 6.05 | 5.25 | 6 | 6 | +0.6 (+11.11%) | 12,588,000 |
8 Dec 1999 | HKD | 5 | 5.45 | 4.9 | 5.4 | 5.4 | +0.4 (+8%) | 7,342,000 |
7 Dec 1999 | HKD | 4.8 | 5.25 | 4.8 | 5 | 5 | +0.2 (+4.17%) | 5,134,150 |
6 Dec 1999 | HKD | 4.7 | 5.1 | 4.6 | 4.8 | 4.8 | +0.2 (+4.35%) | 1,638,000 |
3 Dec 1999 | HKD | 4.4 | 4.65 | 4.3 | 4.6 | 4.6 | +0.1 (+2.22%) | 2,014,000 |
2 Dec 1999 | HKD | 4.75 | 4.75 | 4.35 | 4.5 | 4.5 | -0.125 (-2.70%) | 2,224,000 |
1 Dec 1999 | HKD | 4.4 | 4.7 | 4.25 | 4.625 | 4.625 | +0.175 (+3.93%) | 4,112,000 |
30 Nov 1999 | HKD | 5.25 | 5.4 | 3.85 | 4.45 | 4.45 | -0.75 (-14.42%) | 6,128,000 |
29 Nov 1999 | HKD | 5.3 | 5.6 | 4.825 | 5.2 | 5.2 | -0.05 (-0.95%) | 3,984,000 |
26 Nov 1999 | HKD | 3.875 | 5.3 | 3.875 | 5.25 | 5.25 | +1.375 (+35.48%) | 5,060,000 |
25 Nov 1999 | HKD | 3.7 | 4.15 | 3.65 | 3.875 | 3.875 | +0.15 (+4.03%) | 3,790,000 |
24 Nov 1999 | HKD | 2.95 | 3.825 | 2.95 | 3.725 | 3.725 | +0.675 (+22.13%) | 5,653,900 |
23 Nov 1999 | HKD | 2.82 | 3.05 | 2.65 | 3.05 | 3.05 | +0.225 (+7.96%) | 2,564,000 |
22 Nov 1999 | HKD | 2.275 | 2.825 | 2.275 | 2.825 | 2.825 | +0.55 (+24.18%) | 8,662,000 |
19 Nov 1999 | HKD | 2.2 | 2.325 | 2.175 | 2.275 | 2.275 | +0.025 (+1.11%) | 1,738,000 |
18 Nov 1999 | HKD | 2.2 | 2.25 | 2.05 | 2.25 | 2.25 | -0.025 (-1.10%) | 1,970,000 |
17 Nov 1999 | HKD | 2.27 | 2.3 | 2.15 | 2.275 | 2.275 | 0.0 (0.0%) | 1,466,000 |
16 Nov 1999 | HKD | 2.2 | 2.3 | 2.175 | 2.275 | 2.275 | +0.125 (+5.81%) | 2,118,000 |
15 Nov 1999 | HKD | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -0.1 (-4.44%) | 1,460,000 |
12 Nov 1999 | HKD | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 478,000 |
11 Nov 1999 | HKD | 2.17 | 2.3 | 2.15 | 2.3 | 2.3 | +0.15 (+6.98%) | 2,578,000 |
10 Nov 1999 | HKD | 2.17 | 2.175 | 2.125 | 2.15 | 2.15 | +0.025 (+1.18%) | 862,000 |
9 Nov 1999 | HKD | 2.17 | 2.175 | 2.1 | 2.125 | 2.125 | +0.025 (+1.19%) | 3,852,000 |
8 Nov 1999 | HKD | 2.25 | 2.25 | 2.075 | 2.1 | 2.1 | -0.1 (-4.55%) | 270,000 |
5 Nov 1999 | HKD | 2.075 | 2.225 | 2.075 | 2.2 | 2.2 | +0.1 (+4.76%) | 1,480,000 |