Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 1999 | HKD | 5.65 | 5.75 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 1,238,000 |
15 Dec 1999 | HKD | 6.1 | 6.2 | 5.5 | 5.65 | 5.65 | -0.45 (-7.38%) | 5,795,602 |
14 Dec 1999 | HKD | 6.1 | 6.1 | 6.05 | 6.1 | 6.1 | +0.15 (+2.52%) | 2,135,000 |
13 Dec 1999 | HKD | 6.05 | 6.35 | 5.95 | 5.95 | 5.95 | -0.1 (-1.65%) | 2,687,000 |
10 Dec 1999 | HKD | 6.25 | 6.25 | 6 | 6.05 | 6.05 | -0.2 (-3.20%) | 2,961,312 |
9 Dec 1999 | HKD | 6.3 | 6.45 | 6.2 | 6.25 | 6.25 | -0.05 (-0.79%) | 4,074,000 |
8 Dec 1999 | HKD | 6.1 | 6.4 | 6.1 | 6.3 | 6.3 | +0.2 (+3.28%) | 1,628,000 |
7 Dec 1999 | HKD | 6.35 | 6.35 | 6 | 6.1 | 6.1 | -0.25 (-3.94%) | 2,848,989 |
6 Dec 1999 | HKD | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.1 (-1.55%) | 1,236,000 |
3 Dec 1999 | HKD | 6.7 | 6.75 | 6.35 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,771,000 |
2 Dec 1999 | HKD | 6.55 | 6.75 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 1,027,700 |
1 Dec 1999 | HKD | 6.7 | 6.95 | 6.5 | 6.5 | 6.5 | -0.2 (-2.99%) | 1,596,500 |
30 Nov 1999 | HKD | 6.65 | 6.7 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 1,362,000 |
29 Nov 1999 | HKD | 6.7 | 6.7 | 6.35 | 6.65 | 6.65 | 0.0 (0.0%) | 3,073,000 |
26 Nov 1999 | HKD | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -0.1 (-1.48%) | 688,000 |
25 Nov 1999 | HKD | 6.95 | 6.95 | 6.55 | 6.75 | 6.75 | -0.15 (-2.17%) | 889,000 |
24 Nov 1999 | HKD | 6.9 | 7.15 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 2,773,800 |
23 Nov 1999 | HKD | 6.8 | 7.05 | 6.8 | 6.95 | 6.95 | +0.2 (+2.96%) | 3,419,000 |
22 Nov 1999 | HKD | 6.7 | 6.85 | 6.5 | 6.75 | 6.75 | +0.05 (+0.75%) | 1,352,000 |
19 Nov 1999 | HKD | 6.35 | 6.7 | 6.35 | 6.7 | 6.7 | +0.45 (+7.20%) | 4,537,800 |
18 Nov 1999 | HKD | 6.55 | 6.65 | 6.2 | 6.25 | 6.25 | -0.3 (-4.58%) | 3,663,000 |
17 Nov 1999 | HKD | 7.8 | 7.8 | 6.45 | 6.55 | 6.55 | -0.9 (-12.08%) | 7,920,000 |
16 Nov 1999 | HKD | 7.2 | 7.7 | 7.15 | 7.45 | 7.45 | +0.35 (+4.93%) | 7,523,000 |
15 Nov 1999 | HKD | 6.75 | 7.1 | 6.65 | 7.1 | 7.1 | +0.45 (+6.77%) | 2,994,000 |
12 Nov 1999 | HKD | 6.8 | 6.8 | 6.65 | 6.65 | 6.65 | -0.05 (-0.75%) | 1,660,000 |
11 Nov 1999 | HKD | 6.8 | 7 | 6.6 | 6.7 | 6.7 | -0.05 (-0.74%) | 7,718,000 |
10 Nov 1999 | HKD | 6.5 | 6.85 | 6.4 | 6.75 | 6.75 | +0.15 (+2.27%) | 8,599,000 |
9 Nov 1999 | HKD | 6.8 | 6.8 | 6.5 | 6.6 | 6.6 | -0.2 (-2.94%) | 4,932,000 |
8 Nov 1999 | HKD | 7.15 | 7.15 | 6.75 | 6.8 | 6.8 | -0.35 (-4.90%) | 3,841,000 |
5 Nov 1999 | HKD | 7.1 | 7.4 | 7.05 | 7.15 | 7.15 | +0.15 (+2.14%) | 3,335,000 |