Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 1999 | HKD | 1.47 | 1.56 | 1.47 | 1.5 | 75 | +0.02 (+1.35%) | 10,940,000 |
13 Oct 1999 | HKD | 1.53 | 1.53 | 1.46 | 1.48 | 74 | -0.04 (-2.63%) | 11,226,000 |
12 Oct 1999 | HKD | 1.53 | 1.6 | 1.5 | 1.52 | 76 | 0.0 (0.0%) | 25,280,000 |
11 Oct 1999 | HKD | 1.49 | 1.55 | 1.47 | 1.52 | 76 | +0.06 (+4.11%) | 14,654,000 |
8 Oct 1999 | HKD | 1.45 | 1.47 | 1.42 | 1.46 | 73 | +0.02 (+1.39%) | 5,752,000 |
7 Oct 1999 | HKD | 1.45 | 1.49 | 1.42 | 1.44 | 72 | +0.01 (+0.70%) | 8,628,000 |
6 Oct 1999 | HKD | 1.53 | 1.53 | 1.43 | 1.43 | 71.5 | -0.07 (-4.67%) | 17,852,000 |
5 Oct 1999 | HKD | 1.43 | 1.51 | 1.37 | 1.5 | 75 | +0.11 (+7.91%) | 28,924,000 |
4 Oct 1999 | HKD | 1.25 | 1.4 | 1.25 | 1.39 | 69.5 | +0.16 (+13.01%) | 17,514,000 |
1 Oct 1999 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 61.5 | 0.0 (0.0%) | 0 |
30 Sep 1999 | HKD | 1.18 | 1.23 | 1.18 | 1.23 | 61.5 | +0.05 (+4.24%) | 3,702,000 |
29 Sep 1999 | HKD | 1.15 | 1.25 | 1.15 | 1.18 | 59 | +0.04 (+3.51%) | 3,716,000 |
28 Sep 1999 | HKD | 1.14 | 1.15 | 1.14 | 1.14 | 57 | 0.0 (0.0%) | 1,284,000 |
27 Sep 1999 | HKD | 1.14 | 1.16 | 1.11 | 1.14 | 57 | +0.01 (+0.88%) | 2,028,000 |
24 Sep 1999 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 56.5 | -0.01 (-0.88%) | 1,950,000 |
23 Sep 1999 | HKD | 1.17 | 1.17 | 1.14 | 1.14 | 57 | -0.03 (-2.56%) | 1,148,000 |
22 Sep 1999 | HKD | 1.19 | 1.2 | 1.17 | 1.17 | 58.5 | 0.0 (0.0%) | 1,194,000 |
21 Sep 1999 | HKD | 1.17 | 1.17 | 1.13 | 1.17 | 58.5 | 0.0 (0.0%) | 2,768,000 |
20 Sep 1999 | HKD | 1.16 | 1.17 | 1.13 | 1.17 | 58.5 | +0.01 (+0.86%) | 2,768,000 |
17 Sep 1999 | HKD | 1.17 | 1.17 | 1.15 | 1.16 | 58 | -0.02 (-1.69%) | 944,000 |
16 Sep 1999 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 59 | 0.0 (0.0%) | 0 |
15 Sep 1999 | HKD | 1.17 | 1.22 | 1.17 | 1.18 | 59 | +0.01 (+0.85%) | 2,106,000 |
14 Sep 1999 | HKD | 1.22 | 1.22 | 1.16 | 1.17 | 58.5 | -0.06 (-4.88%) | 2,078,000 |
13 Sep 1999 | HKD | 1.24 | 1.24 | 1.22 | 1.23 | 61.5 | -0.02 (-1.60%) | 412,000 |
10 Sep 1999 | HKD | 1.25 | 1.26 | 1.2 | 1.25 | 62.5 | 0.0 (0.0%) | 5,546,000 |
9 Sep 1999 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 62.5 | -0.03 (-2.34%) | 139,560,000 |
8 Sep 1999 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 64 | 0.0 (0.0%) | 6,116,000 |
7 Sep 1999 | HKD | 1.32 | 1.32 | 1.26 | 1.28 | 64 | -0.04 (-3.03%) | 8,914,000 |
6 Sep 1999 | HKD | 1.28 | 1.35 | 1.28 | 1.32 | 66 | +0.04 (+3.13%) | 27,554,000 |
3 Sep 1999 | HKD | 1.25 | 1.3 | 1.25 | 1.28 | 64 | 0.0 (0.0%) | 19,626,000 |