Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 1999 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 250,000 |
23 Sep 1999 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 530,000 |
22 Sep 1999 | HKD | 0.25 | 0.27 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,649,000 |
21 Sep 1999 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 2,451,000 |
20 Sep 1999 | HKD | 0.244 | 0.265 | 0.244 | 0.25 | 0.25 | +0.004 (+1.63%) | 3,374,500 |
17 Sep 1999 | HKD | 0.24 | 0.246 | 0.24 | 0.246 | 0.246 | +0.006 (+2.50%) | 202,000 |
16 Sep 1999 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 0 |
15 Sep 1999 | HKD | 0.25 | 0.27 | 0.24 | 0.242 | 0.242 | 0.0 (0.0%) | 441,000 |
14 Sep 1999 | HKD | 0.242 | 0.245 | 0.242 | 0.242 | 0.242 | -0.003 (-1.22%) | 555,000 |
13 Sep 1999 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 450,000 |
10 Sep 1999 | HKD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,170,000 |
9 Sep 1999 | HKD | 0.243 | 0.265 | 0.243 | 0.26 | 0.26 | +0.016 (+6.56%) | 4,778,000 |
8 Sep 1999 | HKD | 0.24 | 0.244 | 0.238 | 0.244 | 0.244 | -0.001 (-0.41%) | 924,000 |
7 Sep 1999 | HKD | 0.236 | 0.255 | 0.236 | 0.245 | 0.245 | +0.011 (+4.70%) | 9,618,106 |
6 Sep 1999 | HKD | 0.23 | 0.234 | 0.226 | 0.234 | 0.234 | +0.012 (+5.41%) | 818,000 |
3 Sep 1999 | HKD | 0.22 | 0.223 | 0.22 | 0.222 | 0.222 | -0.004 (-1.77%) | 1,452,000 |
2 Sep 1999 | HKD | 0.226 | 0.23 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 450,000 |
1 Sep 1999 | HKD | 0.225 | 0.232 | 0.225 | 0.226 | 0.226 | -0.006 (-2.59%) | 1,414,000 |
31 Aug 1999 | HKD | 0.22 | 0.241 | 0.22 | 0.232 | 0.232 | +0.014 (+6.42%) | 2,100,000 |
30 Aug 1999 | HKD | 0.22 | 0.223 | 0.218 | 0.218 | 0.218 | -0.012 (-5.22%) | 874,000 |
27 Aug 1999 | HKD | 0.23 | 0.238 | 0.226 | 0.23 | 0.23 | -0.012 (-4.96%) | 2,332,000 |
26 Aug 1999 | HKD | 0.216 | 0.246 | 0.216 | 0.242 | 0.242 | +0.022 (+10.00%) | 4,804,000 |
25 Aug 1999 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
24 Aug 1999 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
23 Aug 1999 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
20 Aug 1999 | HKD | 0.22 | 0.226 | 0.216 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,351,000 |
19 Aug 1999 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
18 Aug 1999 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.004 (+1.77%) | 0 |
17 Aug 1999 | HKD | 0.226 | 0.233 | 0.226 | 0.226 | 0.226 | +0.008 (+3.67%) | 2,082,000 |
16 Aug 1999 | HKD | 0.195 | 0.22 | 0.195 | 0.218 | 0.218 | +0.032 (+17.20%) | 2,640,018 |