Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 1999 | HKD | 1.7 | 1.72 | 1.63 | 1.63 | 81.5 | -0.07 (-4.12%) | 4,694,000 |
21 Dec 1999 | HKD | 1.72 | 1.73 | 1.66 | 1.7 | 85 | 0.0 (0.0%) | 4,812,000 |
20 Dec 1999 | HKD | 1.78 | 1.78 | 1.69 | 1.7 | 85 | -0.06 (-3.41%) | 10,112,000 |
17 Dec 1999 | HKD | 1.72 | 1.79 | 1.71 | 1.76 | 88 | +0.05 (+2.92%) | 12,992,000 |
16 Dec 1999 | HKD | 1.71 | 1.73 | 1.66 | 1.71 | 85.5 | 0.0 (0.0%) | 7,606,000 |
15 Dec 1999 | HKD | 1.76 | 1.77 | 1.7 | 1.71 | 85.5 | -0.03 (-1.72%) | 7,170,000 |
14 Dec 1999 | HKD | 1.79 | 1.8 | 1.74 | 1.74 | 87 | -0.02 (-1.14%) | 7,358,000 |
13 Dec 1999 | HKD | 1.82 | 1.82 | 1.75 | 1.76 | 88 | -0.03 (-1.68%) | 5,164,000 |
10 Dec 1999 | HKD | 1.82 | 1.83 | 1.78 | 1.79 | 89.5 | -0.03 (-1.65%) | 32,492,000 |
9 Dec 1999 | HKD | 1.73 | 1.82 | 1.69 | 1.82 | 91 | +0.1 (+5.81%) | 17,066,000 |
8 Dec 1999 | HKD | 1.76 | 1.76 | 1.7 | 1.72 | 86 | -0.06 (-3.37%) | 5,790,000 |
7 Dec 1999 | HKD | 1.83 | 1.83 | 1.75 | 1.78 | 89 | -0.04 (-2.20%) | 10,216,000 |
6 Dec 1999 | HKD | 1.78 | 1.82 | 1.73 | 1.82 | 91 | +0.07 (+4.00%) | 18,214,000 |
3 Dec 1999 | HKD | 1.74 | 1.76 | 1.71 | 1.75 | 87.5 | +0.03 (+1.74%) | 8,616,000 |
2 Dec 1999 | HKD | 1.77 | 1.8 | 1.71 | 1.72 | 86 | -0.05 (-2.82%) | 10,900,000 |
1 Dec 1999 | HKD | 1.58 | 1.77 | 1.55 | 1.77 | 88.5 | +0.19 (+12.03%) | 15,138,000 |
30 Nov 1999 | HKD | 1.63 | 1.65 | 1.53 | 1.58 | 79 | -0.05 (-3.07%) | 5,386,000 |
29 Nov 1999 | HKD | 1.7 | 1.7 | 1.58 | 1.63 | 81.5 | -0.05 (-2.98%) | 12,406,000 |
26 Nov 1999 | HKD | 1.72 | 1.74 | 1.66 | 1.68 | 84 | -0.03 (-1.75%) | 11,544,000 |
25 Nov 1999 | HKD | 1.69 | 1.74 | 1.67 | 1.71 | 85.5 | +0.04 (+2.40%) | 29,344,000 |
24 Nov 1999 | HKD | 1.53 | 1.74 | 1.53 | 1.67 | 83.5 | +0.21 (+14.38%) | 25,860,000 |
23 Nov 1999 | HKD | 2.05 | 2.05 | 1.46 | 1.46 | 73 | -0.615 (-29.64%) | 51,928,000 |
22 Nov 1999 | HKD | 2.15 | 2.15 | 2.05 | 2.075 | 103.75 | -0.1 (-4.60%) | 15,872,000 |
19 Nov 1999 | HKD | 2.05 | 2.175 | 2 | 2.175 | 108.75 | +0.125 (+6.10%) | 29,216,000 |
18 Nov 1999 | HKD | 2.1 | 2.125 | 2.025 | 2.05 | 102.5 | -0.025 (-1.20%) | 7,832,000 |
17 Nov 1999 | HKD | 1.98 | 2.075 | 1.98 | 2.075 | 103.75 | +0.095 (+4.80%) | 16,036,000 |
16 Nov 1999 | HKD | 2.025 | 2.05 | 1.98 | 1.98 | 99 | -0.045 (-2.22%) | 8,346,000 |
15 Nov 1999 | HKD | 1.97 | 2.1 | 1.97 | 2.025 | 101.25 | +0.065 (+3.32%) | 21,366,000 |
12 Nov 1999 | HKD | 1.91 | 1.97 | 1.87 | 1.96 | 98 | +0.07 (+3.70%) | 9,972,000 |
11 Nov 1999 | HKD | 1.92 | 1.93 | 1.88 | 1.89 | 94.5 | -0.05 (-2.58%) | 6,770,000 |