Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 1999 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 1.175 | 0.0 (0.0%) | 0 |
30 Sep 1999 | HKD | 2.35 | 2.4 | 2.325 | 2.35 | 1.175 | 0.0 (0.0%) | 2,680,000 |
29 Sep 1999 | HKD | 2.25 | 2.35 | 2.25 | 2.35 | 1.175 | +0.125 (+5.62%) | 1,168,000 |
28 Sep 1999 | HKD | 2.3 | 2.35 | 2.2 | 2.225 | 1.1125 | +0.025 (+1.14%) | 2,480,000 |
27 Sep 1999 | HKD | 2.27 | 2.3 | 2.2 | 2.2 | 1.1 | -0.075 (-3.30%) | 4,168,000 |
24 Sep 1999 | HKD | 2.3 | 2.35 | 2.25 | 2.275 | 1.1375 | -0.075 (-3.19%) | 6,280,000 |
23 Sep 1999 | HKD | 2.37 | 2.375 | 2.325 | 2.35 | 1.175 | -0.05 (-2.08%) | 7,104,000 |
22 Sep 1999 | HKD | 2.35 | 2.4 | 2.35 | 2.4 | 1.2 | -0.075 (-3.03%) | 3,340,000 |
21 Sep 1999 | HKD | 2.47 | 2.475 | 2.45 | 2.475 | 1.2375 | -0.025 (-1%) | 1,516,000 |
20 Sep 1999 | HKD | 2.425 | 2.525 | 2.425 | 2.5 | 1.25 | +0.075 (+3.09%) | 4,314,000 |
17 Sep 1999 | HKD | 2.5 | 2.525 | 2.425 | 2.425 | 1.2125 | -0.1 (-3.96%) | 6,132,000 |
16 Sep 1999 | HKD | 2.525 | 2.525 | 2.525 | 2.525 | 1.2625 | 0.0 (0.0%) | 0 |
15 Sep 1999 | HKD | 2.55 | 2.55 | 2.5 | 2.525 | 1.2625 | -0.05 (-1.94%) | 1,688,000 |
14 Sep 1999 | HKD | 2.57 | 2.6 | 2.55 | 2.575 | 1.2875 | -0.075 (-2.83%) | 816,000 |
13 Sep 1999 | HKD | 2.7 | 2.7 | 2.625 | 2.65 | 1.325 | +0.05 (+1.92%) | 2,256,000 |
10 Sep 1999 | HKD | 2.7 | 2.7 | 2.6 | 2.6 | 1.3 | -0.05 (-1.89%) | 2,836,000 |
9 Sep 1999 | HKD | 2.52 | 2.675 | 2.5 | 2.65 | 1.325 | +0.125 (+4.95%) | 9,394,000 |
8 Sep 1999 | HKD | 2.52 | 2.575 | 2.5 | 2.525 | 1.2625 | 0.0 (0.0%) | 7,526,000 |
7 Sep 1999 | HKD | 2.6 | 2.6 | 2.5 | 2.525 | 1.2625 | -0.025 (-0.98%) | 6,572,000 |
6 Sep 1999 | HKD | 2.52 | 2.55 | 2.475 | 2.55 | 1.275 | +0.15 (+6.25%) | 11,632,000 |
3 Sep 1999 | HKD | 2.35 | 2.4 | 2.3 | 2.4 | 1.2 | 0.0 (0.0%) | 7,268,000 |
2 Sep 1999 | HKD | 2.47 | 2.475 | 2.375 | 2.4 | 1.2 | -0.1 (-4%) | 10,004,400 |
1 Sep 1999 | HKD | 2.5 | 2.525 | 2.45 | 2.5 | 1.25 | -0.025 (-0.99%) | 5,816,000 |
31 Aug 1999 | HKD | 2.55 | 2.575 | 2.5 | 2.525 | 1.2625 | -0.05 (-1.94%) | 7,636,000 |
30 Aug 1999 | HKD | 2.55 | 2.65 | 2.55 | 2.575 | 1.2875 | +0.025 (+0.98%) | 10,234,000 |
27 Aug 1999 | HKD | 2.62 | 2.625 | 2.525 | 2.55 | 1.275 | -0.1 (-3.77%) | 9,948,000 |
26 Aug 1999 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 1.325 | 0.0 (0.0%) | 0 |
25 Aug 1999 | HKD | 2.7 | 2.7 | 2.6 | 2.65 | 1.325 | -0.05 (-1.85%) | 5,360,000 |
24 Aug 1999 | HKD | 2.7 | 2.75 | 2.675 | 2.7 | 1.35 | +0.1 (+3.85%) | 6,640,000 |
23 Aug 1999 | HKD | 2.75 | 2.8 | 2.6 | 2.6 | 1.3 | -0.05 (-1.89%) | 7,660,000 |