Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 1999 | HKD | 2.32 | 2.475 | 2.3 | 2.475 | 1.2375 | +0.175 (+7.61%) | 18,220,000 |
18 Aug 1999 | HKD | 2.32 | 2.375 | 2.25 | 2.3 | 1.15 | +0.05 (+2.22%) | 13,396,000 |
17 Aug 1999 | HKD | 2.25 | 2.25 | 2.225 | 2.25 | 1.125 | -0.025 (-1.10%) | 8,428,000 |
16 Aug 1999 | HKD | 2.27 | 2.325 | 2.175 | 2.275 | 1.1375 | +0.125 (+5.81%) | 17,472,000 |
13 Aug 1999 | HKD | 2.1 | 2.175 | 2.05 | 2.15 | 1.075 | +0.05 (+2.38%) | 21,692,000 |
12 Aug 1999 | HKD | 2.1 | 2.15 | 2.05 | 2.1 | 1.05 | +0.1 (+5%) | 36,768,000 |
11 Aug 1999 | HKD | 1.93 | 2.025 | 1.92 | 2 | 1 | +0.08 (+4.17%) | 23,204,000 |
10 Aug 1999 | HKD | 2.1 | 2.15 | 1.91 | 1.92 | 0.96 | -0.18 (-8.57%) | 15,932,000 |
9 Aug 1999 | HKD | 2.22 | 2.225 | 2.1 | 2.1 | 1.05 | -0.15 (-6.67%) | 13,821,600 |
6 Aug 1999 | HKD | 2.37 | 2.4 | 2.225 | 2.25 | 1.125 | -0.125 (-5.26%) | 18,848,000 |
5 Aug 1999 | HKD | 2.5 | 2.5 | 2.325 | 2.375 | 1.1875 | -0.1 (-4.04%) | 6,776,000 |
4 Aug 1999 | HKD | 2.52 | 2.525 | 2.45 | 2.475 | 1.2375 | +0.025 (+1.02%) | 8,708,000 |
3 Aug 1999 | HKD | 2.52 | 2.55 | 2.425 | 2.45 | 1.225 | -0.05 (-2%) | 10,892,000 |
2 Aug 1999 | HKD | 2.4 | 2.575 | 2.4 | 2.5 | 1.25 | +0.1 (+4.17%) | 15,500,000 |
30 Jul 1999 | HKD | 2.3 | 2.45 | 2.275 | 2.4 | 1.2 | 0.0 (0.0%) | 10,252,000 |
29 Jul 1999 | HKD | 2.47 | 2.475 | 2.375 | 2.4 | 1.2 | -0.075 (-3.03%) | 17,724,000 |
28 Jul 1999 | HKD | 2.62 | 2.625 | 2.425 | 2.475 | 1.2375 | -0.075 (-2.94%) | 9,048,000 |
27 Jul 1999 | HKD | 2.4 | 2.575 | 2.3 | 2.55 | 1.275 | +0.1 (+4.08%) | 25,470,000 |
26 Jul 1999 | HKD | 2.5 | 2.525 | 2.425 | 2.45 | 1.225 | -0.1 (-3.92%) | 11,596,000 |
23 Jul 1999 | HKD | 2.75 | 2.75 | 2.5 | 2.55 | 1.275 | -0.25 (-8.93%) | 17,320,000 |
22 Jul 1999 | HKD | 2.92 | 2.925 | 2.8 | 2.8 | 1.4 | -0.2 (-6.67%) | 9,160,000 |
21 Jul 1999 | HKD | 3 | 3.025 | 3 | 3 | 1.5 | 0.0 (0.0%) | 2,432,000 |
20 Jul 1999 | HKD | 3.02 | 3.05 | 3 | 3 | 1.5 | -0.025 (-0.83%) | 7,850,000 |
19 Jul 1999 | HKD | 3.05 | 3.075 | 3 | 3.025 | 1.5125 | -0.05 (-1.63%) | 4,140,000 |
16 Jul 1999 | HKD | 3.075 | 3.1 | 3.075 | 3.075 | 1.5375 | +0.05 (+1.65%) | 4,316,000 |
15 Jul 1999 | HKD | 2.925 | 3.05 | 2.925 | 3.025 | 1.5125 | +0.1 (+3.42%) | 1,328,000 |
14 Jul 1999 | HKD | 3 | 3 | 2.925 | 2.925 | 1.4625 | -0.1 (-3.31%) | 556,000 |
13 Jul 1999 | HKD | 3.07 | 3.125 | 3 | 3.025 | 1.5125 | 0.0 (0.0%) | 5,616,000 |
12 Jul 1999 | HKD | 3 | 3.05 | 2.95 | 3.025 | 1.5125 | +0.025 (+0.83%) | 8,124,000 |
9 Jul 1999 | HKD | 2.9 | 3.05 | 2.9 | 3 | 1.5 | +0.1 (+3.45%) | 3,940,000 |