Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 1999 | HKD | 0.35 | 0.385 | 0.345 | 0.38 | 10.3545 | +0.04 (+11.76%) | 4,658,000 |
27 Dec 1999 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 9.2646 | +0.005 (+1.49%) | 0 |
24 Dec 1999 | HKD | 0.325 | 0.335 | 0.32 | 0.335 | 9.1283 | 0.0 (0.0%) | 500,000 |
23 Dec 1999 | HKD | 0.34 | 0.35 | 0.33 | 0.335 | 9.1283 | +0.01 (+3.08%) | 514,000 |
22 Dec 1999 | HKD | 0.34 | 0.345 | 0.325 | 0.325 | 8.8559 | -0.03 (-8.45%) | 1,454,000 |
21 Dec 1999 | HKD | 0.35 | 0.355 | 0.33 | 0.355 | 9.6733 | +0.01 (+2.90%) | 2,332,000 |
20 Dec 1999 | HKD | 0.33 | 0.385 | 0.33 | 0.345 | 9.4008 | +0.035 (+11.29%) | 9,938,000 |
17 Dec 1999 | HKD | 0.28 | 0.32 | 0.275 | 0.31 | 8.4471 | +0.035 (+12.73%) | 6,646,000 |
16 Dec 1999 | HKD | 0.29 | 0.295 | 0.275 | 0.275 | 7.4934 | -0.02 (-6.78%) | 2,250,000 |
15 Dec 1999 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 8.0384 | +0.005 (+1.72%) | 5,680,000 |
14 Dec 1999 | HKD | 0.265 | 0.3 | 0.265 | 0.29 | 7.9021 | +0.03 (+11.54%) | 4,420,000 |
13 Dec 1999 | HKD | 0.255 | 0.275 | 0.25 | 0.26 | 7.0847 | 0.0 (0.0%) | 1,330,000 |
10 Dec 1999 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 7.0847 | +0.01 (+4%) | 1,650,000 |
9 Dec 1999 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 6.8122 | 0.0 (0.0%) | 2,012,000 |
8 Dec 1999 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 6.8122 | 0.0 (0.0%) | 1,796,000 |
7 Dec 1999 | HKD | 0.25 | 0.255 | 0.246 | 0.25 | 6.8122 | -0.01 (-3.85%) | 2,138,000 |
6 Dec 1999 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 7.0847 | 0.0 (0.0%) | 3,280,000 |
3 Dec 1999 | HKD | 0.25 | 0.27 | 0.25 | 0.26 | 7.0847 | -0.01 (-3.70%) | 3,344,000 |
2 Dec 1999 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 7.3572 | -0.005 (-1.82%) | 1,900,000 |
1 Dec 1999 | HKD | 0.223 | 0.275 | 0.222 | 0.275 | 7.4934 | +0.042 (+18.03%) | 6,040,000 |
30 Nov 1999 | HKD | 0.222 | 0.233 | 0.22 | 0.233 | 6.349 | +0.012 (+5.43%) | 3,380,000 |
29 Nov 1999 | HKD | 0.208 | 0.221 | 0.208 | 0.221 | 6.022 | +0.003 (+1.38%) | 1,240,000 |
26 Nov 1999 | HKD | 0.202 | 0.22 | 0.202 | 0.218 | 5.9402 | -0.007 (-3.11%) | 1,250,000 |
25 Nov 1999 | HKD | 0.23 | 0.23 | 0.218 | 0.225 | 6.131 | -0.012 (-5.06%) | 600,000 |
24 Nov 1999 | HKD | 0.237 | 0.241 | 0.237 | 0.237 | 6.458 | +0.004 (+1.72%) | 290,000 |
23 Nov 1999 | HKD | 0.232 | 0.235 | 0.231 | 0.233 | 6.349 | -0.002 (-0.85%) | 740,000 |
22 Nov 1999 | HKD | 0.25 | 0.255 | 0.228 | 0.235 | 6.4035 | -0.009 (-3.69%) | 2,594,000 |
19 Nov 1999 | HKD | 0.231 | 0.26 | 0.23 | 0.244 | 6.6487 | +0.024 (+10.91%) | 13,426,000 |
18 Nov 1999 | HKD | 0.18 | 0.227 | 0.18 | 0.22 | 5.9947 | +0.04 (+22.22%) | 11,060,000 |
17 Nov 1999 | HKD | 0.189 | 0.189 | 0.18 | 0.18 | 4.9048 | -0.004 (-2.17%) | 110,000 |