Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 1999 | HKD | 2.5 | 2.5 | 2.425 | 2.45 | 0.8167 | -0.05 (-2%) | 1,322,000 |
22 Dec 1999 | HKD | 2.525 | 2.55 | 2.45 | 2.5 | 0.8333 | 0.0 (0.0%) | 2,268,000 |
21 Dec 1999 | HKD | 2.525 | 2.55 | 2.45 | 2.5 | 0.8333 | 0.0 (0.0%) | 2,510,000 |
20 Dec 1999 | HKD | 2.4 | 2.6 | 2.375 | 2.5 | 0.8333 | +0.175 (+7.53%) | 8,038,000 |
17 Dec 1999 | HKD | 2.325 | 2.4 | 2.2 | 2.325 | 0.775 | 0.0 (0.0%) | 2,712,000 |
16 Dec 1999 | HKD | 2.325 | 2.4 | 2.325 | 2.325 | 0.775 | 0.0 (0.0%) | 3,642,000 |
15 Dec 1999 | HKD | 2.225 | 2.35 | 2.2 | 2.325 | 0.775 | +0.125 (+5.68%) | 5,992,000 |
14 Dec 1999 | HKD | 2 | 2.25 | 2 | 2.2 | 0.7333 | +0.125 (+6.02%) | 7,484,000 |
13 Dec 1999 | HKD | 1.92 | 2.1 | 1.9 | 2.075 | 0.6917 | +0.105 (+5.33%) | 4,526,000 |
10 Dec 1999 | HKD | 1.96 | 1.98 | 1.93 | 1.97 | 0.6567 | +0.03 (+1.55%) | 950,000 |
9 Dec 1999 | HKD | 1.94 | 2 | 1.94 | 1.94 | 0.6467 | +0.01 (+0.52%) | 1,578,000 |
8 Dec 1999 | HKD | 1.94 | 1.94 | 1.9 | 1.93 | 0.6433 | -0.01 (-0.52%) | 1,126,000 |
7 Dec 1999 | HKD | 2 | 2.05 | 1.93 | 1.94 | 0.6467 | -0.06 (-3%) | 1,848,000 |
6 Dec 1999 | HKD | 1.9 | 2.05 | 1.9 | 2 | 0.6667 | +0.12 (+6.38%) | 3,390,000 |
3 Dec 1999 | HKD | 1.88 | 1.92 | 1.87 | 1.88 | 0.6267 | +0.03 (+1.62%) | 952,000 |
2 Dec 1999 | HKD | 1.9 | 1.92 | 1.85 | 1.85 | 0.6167 | -0.02 (-1.07%) | 1,536,000 |
1 Dec 1999 | HKD | 1.94 | 1.95 | 1.84 | 1.87 | 0.6233 | -0.05 (-2.60%) | 3,166,000 |
30 Nov 1999 | HKD | 1.86 | 2 | 1.86 | 1.92 | 0.64 | +0.06 (+3.23%) | 8,032,000 |
29 Nov 1999 | HKD | 1.78 | 1.86 | 1.78 | 1.86 | 0.62 | +0.1 (+5.68%) | 3,442,000 |
26 Nov 1999 | HKD | 1.7 | 1.84 | 1.7 | 1.76 | 0.5867 | +0.02 (+1.15%) | 3,324,000 |
25 Nov 1999 | HKD | 1.66 | 1.74 | 1.64 | 1.74 | 0.58 | +0.12 (+7.41%) | 3,970,000 |
24 Nov 1999 | HKD | 1.54 | 1.62 | 1.54 | 1.62 | 0.54 | +0.05 (+3.18%) | 2,514,000 |
23 Nov 1999 | HKD | 1.49 | 1.57 | 1.49 | 1.57 | 0.5233 | +0.05 (+3.29%) | 2,532,000 |
22 Nov 1999 | HKD | 1.57 | 1.57 | 1.42 | 1.52 | 0.5067 | -0.05 (-3.18%) | 7,326,000 |
19 Nov 1999 | HKD | 1.62 | 1.62 | 1.55 | 1.57 | 0.5233 | -0.03 (-1.88%) | 1,624,000 |
18 Nov 1999 | HKD | 1.6 | 1.64 | 1.58 | 1.6 | 0.5333 | +0.03 (+1.91%) | 1,914,000 |
17 Nov 1999 | HKD | 1.63 | 1.72 | 1.55 | 1.57 | 0.5233 | -0.04 (-2.48%) | 6,820,000 |
16 Nov 1999 | HKD | 1.42 | 1.62 | 1.42 | 1.61 | 0.5367 | +0.21 (+15.00%) | 7,466,000 |
15 Nov 1999 | HKD | 1.23 | 1.4 | 1.23 | 1.4 | 0.4667 | 0.0 (0.0%) | 7,776,000 |