| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 1999 | HKD | 2.25 | 2.25 | 2.125 | 2.175 | 4,291.2162 | -0.1 (-4.40%) | 822 |
| 14 Dec 1999 | HKD | 2.3 | 2.4 | 2.25 | 2.275 | 4,488.5135 | 0.0 (0.0%) | 2,102 |
| 13 Dec 1999 | HKD | 2.32 | 2.325 | 2.25 | 2.275 | 4,488.5135 | +0.05 (+2.25%) | 1,354 |
| 10 Dec 1999 | HKD | 2.4 | 2.4 | 2.2 | 2.225 | 4,389.8649 | -0.125 (-5.32%) | 1,274 |
| 9 Dec 1999 | HKD | 2.3 | 2.4 | 2.275 | 2.35 | 4,636.4865 | +0.125 (+5.62%) | 2,572 |
| 8 Dec 1999 | HKD | 2.02 | 2.25 | 2 | 2.225 | 4,389.8649 | +0.225 (+11.25%) | 2,902 |
| 7 Dec 1999 | HKD | 2.1 | 2.15 | 2 | 2 | 3,945.9459 | -0.1 (-4.76%) | 1,739 |
| 6 Dec 1999 | HKD | 2.4 | 2.475 | 2.075 | 2.1 | 4,143.2432 | -0.2 (-8.70%) | 2,499 |
| 3 Dec 1999 | HKD | 2.4 | 2.575 | 2.275 | 2.3 | 4,537.8378 | -0.075 (-3.16%) | 4,132 |
| 2 Dec 1999 | HKD | 2.37 | 2.475 | 2.35 | 2.375 | 4,685.8108 | 0.0 (0.0%) | 2,622 |
| 1 Dec 1999 | HKD | 2.32 | 2.525 | 2.3 | 2.375 | 4,685.8108 | +0.075 (+3.26%) | 7,730 |
| 30 Nov 1999 | HKD | 1.95 | 2.4 | 1.95 | 2.3 | 4,537.8378 | +0.35 (+17.95%) | 12,115 |
| 29 Nov 1999 | HKD | 1.92 | 1.97 | 1.86 | 1.95 | 3,847.2973 | +0.05 (+2.63%) | 1,302 |
| 26 Nov 1999 | HKD | 2.07 | 2.1 | 1.89 | 1.9 | 3,748.6486 | -0.125 (-6.17%) | 2,928 |
| 25 Nov 1999 | HKD | 1.95 | 2.175 | 1.92 | 2.025 | 3,995.2703 | +0.115 (+6.02%) | 8,507 |
| 24 Nov 1999 | HKD | 1.82 | 1.95 | 1.82 | 1.91 | 3,768.3784 | +0.07 (+3.80%) | 2,364 |
| 23 Nov 1999 | HKD | 1.9 | 1.9 | 1.81 | 1.84 | 3,630.2703 | -0.02 (-1.08%) | 3,147 |
| 22 Nov 1999 | HKD | 1.8 | 1.89 | 1.74 | 1.86 | 3,669.7297 | +0.1 (+5.68%) | 4,405 |
| 19 Nov 1999 | HKD | 1.71 | 1.78 | 1.71 | 1.76 | 3,472.4324 | +0.09 (+5.39%) | 3,040 |
| 18 Nov 1999 | HKD | 1.64 | 1.68 | 1.64 | 1.67 | 3,294.8649 | +0.04 (+2.45%) | 682 |
| 17 Nov 1999 | HKD | 1.74 | 1.79 | 1.63 | 1.63 | 3,215.9459 | -0.08 (-4.68%) | 1,181 |
| 16 Nov 1999 | HKD | 1.6 | 1.73 | 1.6 | 1.71 | 3,373.7838 | +0.13 (+8.23%) | 2,326 |
| 15 Nov 1999 | HKD | 1.56 | 1.63 | 1.56 | 1.58 | 3,117.2973 | +0.02 (+1.28%) | 510 |
| 12 Nov 1999 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 3,077.8378 | -0.03 (-1.89%) | 372 |
| 11 Nov 1999 | HKD | 1.61 | 1.61 | 1.57 | 1.59 | 3,137.027 | -0.03 (-1.85%) | 479 |
| 10 Nov 1999 | HKD | 1.64 | 1.65 | 1.58 | 1.62 | 3,196.2162 | +0.02 (+1.25%) | 679 |
| 9 Nov 1999 | HKD | 1.65 | 1.65 | 1.57 | 1.6 | 3,156.7568 | -0.04 (-2.44%) | 770 |
| 8 Nov 1999 | HKD | 1.69 | 1.7 | 1.64 | 1.64 | 3,235.6757 | -0.03 (-1.80%) | 1,353 |
| 5 Nov 1999 | HKD | 1.6 | 1.67 | 1.59 | 1.67 | 3,294.8649 | +0.11 (+7.05%) | 2,780 |
| 4 Nov 1999 | HKD | 1.57 | 1.58 | 1.54 | 1.56 | 3,077.8378 | +0.02 (+1.30%) | 750 |
