Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 1999 | HKD | 2.02 | 2.175 | 1.98 | 2.025 | 1.0125 | +0.035 (+1.76%) | 48,408,000 |
29 Jun 1999 | HKD | 1.96 | 2.075 | 1.95 | 1.99 | 0.995 | +0.05 (+2.58%) | 21,788,000 |
28 Jun 1999 | HKD | 1.89 | 1.96 | 1.89 | 1.94 | 0.97 | +0.05 (+2.65%) | 21,284,000 |
25 Jun 1999 | HKD | 1.99 | 2.025 | 1.89 | 1.89 | 0.945 | -0.11 (-5.50%) | 29,240,000 |
24 Jun 1999 | HKD | 2.1 | 2.15 | 1.98 | 2 | 1 | -0.25 (-11.11%) | 178,596,000 |
23 Jun 1999 | HKD | 2 | 2.275 | 2 | 2.25 | 1.125 | +0.225 (+11.11%) | 52,588,000 |
22 Jun 1999 | HKD | 2.02 | 2.1 | 1.99 | 2.025 | 1.0125 | +0.025 (+1.25%) | 16,520,000 |
21 Jun 1999 | HKD | 1.96 | 2.025 | 1.93 | 2 | 1 | +0.08 (+4.17%) | 15,220,000 |
18 Jun 1999 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 0.96 | 0.0 (0.0%) | 0 |
17 Jun 1999 | HKD | 1.9 | 1.93 | 1.87 | 1.92 | 0.96 | +0.06 (+3.23%) | 7,680,000 |
16 Jun 1999 | HKD | 1.91 | 1.94 | 1.86 | 1.86 | 0.93 | -0.05 (-2.62%) | 7,876,000 |
15 Jun 1999 | HKD | 1.97 | 2.025 | 1.89 | 1.91 | 0.955 | -0.05 (-2.55%) | 20,724,000 |
14 Jun 1999 | HKD | 1.97 | 1.99 | 1.93 | 1.96 | 0.98 | +0.03 (+1.55%) | 22,852,000 |
11 Jun 1999 | HKD | 1.81 | 1.99 | 1.81 | 1.93 | 0.965 | +0.17 (+9.66%) | 47,114,000 |
10 Jun 1999 | HKD | 1.75 | 1.79 | 1.71 | 1.76 | 0.88 | +0.06 (+3.53%) | 7,128,000 |
9 Jun 1999 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 0.85 | -0.01 (-0.58%) | 252,000 |
8 Jun 1999 | HKD | 1.7 | 1.71 | 1.69 | 1.71 | 0.855 | +0.03 (+1.79%) | 1,120,000 |
7 Jun 1999 | HKD | 1.67 | 1.7 | 1.67 | 1.68 | 0.84 | +0.01 (+0.60%) | 424,000 |
4 Jun 1999 | HKD | 1.68 | 1.69 | 1.66 | 1.67 | 0.835 | 0.0 (0.0%) | 768,000 |
3 Jun 1999 | HKD | 1.68 | 1.68 | 1.64 | 1.67 | 0.835 | -0.03 (-1.76%) | 1,024,000 |
2 Jun 1999 | HKD | 1.69 | 1.72 | 1.69 | 1.7 | 0.85 | -0.02 (-1.16%) | 2,816,000 |
1 Jun 1999 | HKD | 1.7 | 1.73 | 1.7 | 1.72 | 0.86 | +0.05 (+2.99%) | 3,752,000 |
31 May 1999 | HKD | 1.63 | 1.7 | 1.62 | 1.67 | 0.835 | +0.03 (+1.83%) | 2,156,000 |
28 May 1999 | HKD | 1.63 | 1.64 | 1.59 | 1.64 | 0.82 | -0.03 (-1.80%) | 3,640,000 |
27 May 1999 | HKD | 1.73 | 1.73 | 1.66 | 1.67 | 0.835 | -0.05 (-2.91%) | 5,544,000 |
26 May 1999 | HKD | 1.77 | 1.78 | 1.72 | 1.72 | 0.86 | -0.06 (-3.37%) | 8,604,000 |
25 May 1999 | HKD | 1.87 | 1.9 | 1.78 | 1.78 | 0.89 | -0.1 (-5.32%) | 19,140,000 |
24 May 1999 | HKD | 1.72 | 1.89 | 1.72 | 1.88 | 0.94 | +0.19 (+11.24%) | 25,096,000 |
21 May 1999 | HKD | 1.71 | 1.74 | 1.68 | 1.69 | 0.845 | -0.05 (-2.87%) | 2,292,000 |
20 May 1999 | HKD | 1.71 | 1.77 | 1.71 | 1.74 | 0.87 | +0.05 (+2.96%) | 4,760,000 |