Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 4.41 | 4.44 | 4.32 | 4.38 | 4.38 | -0.01 (-0.23%) | 2,609,000 |
20 Dec 2019 | HKD | 4.38 | 4.45 | 4.38 | 4.39 | 4.39 | 0.0 (0.0%) | 2,151,935 |
19 Dec 2019 | HKD | 4.32 | 4.44 | 4.32 | 4.39 | 4.39 | +0.02 (+0.46%) | 1,753,432 |
18 Dec 2019 | HKD | 4.41 | 4.5 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 1,610,800 |
17 Dec 2019 | HKD | 4.35 | 4.47 | 4.35 | 4.41 | 4.41 | +0.07 (+1.61%) | 2,301,200 |
16 Dec 2019 | HKD | 4.3 | 4.41 | 4.3 | 4.34 | 4.34 | +0.07 (+1.64%) | 2,523,600 |
13 Dec 2019 | HKD | 4.38 | 4.44 | 4.27 | 4.27 | 4.27 | -0.12 (-2.73%) | 7,097,200 |
12 Dec 2019 | HKD | 4.55 | 4.59 | 4.38 | 4.39 | 4.39 | -0.13 (-2.88%) | 3,524,000 |
11 Dec 2019 | HKD | 4.55 | 4.65 | 4.5 | 4.52 | 4.52 | +0.05 (+1.12%) | 2,343,200 |
10 Dec 2019 | HKD | 4.8 | 4.81 | 4.43 | 4.47 | 4.47 | -0.08 (-1.76%) | 3,090,000 |
9 Dec 2019 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 4.48 | 4.55 | 4.46 | 4.55 | 4.55 | +0.03 (+0.66%) | 1,326,000 |
5 Dec 2019 | HKD | 4.55 | 4.6 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 1,758,000 |
4 Dec 2019 | HKD | 4.61 | 4.64 | 4.5 | 4.54 | 4.54 | -0.11 (-2.37%) | 1,137,600 |
3 Dec 2019 | HKD | 4.53 | 4.67 | 4.52 | 4.65 | 4.65 | +0.03 (+0.65%) | 1,704,000 |
2 Dec 2019 | HKD | 4.6 | 4.7 | 4.57 | 4.62 | 4.62 | +0.05 (+1.09%) | 1,936,800 |
29 Nov 2019 | HKD | 4.6 | 4.71 | 4.51 | 4.57 | 4.57 | -0.05 (-1.08%) | 1,372,000 |
28 Nov 2019 | HKD | 4.6 | 4.72 | 4.54 | 4.62 | 4.62 | -0.01 (-0.22%) | 1,256,800 |
27 Nov 2019 | HKD | 4.58 | 4.74 | 4.58 | 4.63 | 4.63 | +0.05 (+1.09%) | 6,639,600 |
26 Nov 2019 | HKD | 4.46 | 4.72 | 4.45 | 4.58 | 4.58 | +0.13 (+2.92%) | 7,910,200 |
25 Nov 2019 | HKD | 4.45 | 4.59 | 4.45 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,930,907 |
22 Nov 2019 | HKD | 4.4 | 4.53 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 2,175,200 |
21 Nov 2019 | HKD | 4.49 | 4.65 | 4.37 | 4.4 | 4.4 | -0.13 (-2.87%) | 1,540,000 |
20 Nov 2019 | HKD | 4.45 | 4.62 | 4.4 | 4.53 | 4.53 | +0.04 (+0.89%) | 2,331,200 |
19 Nov 2019 | HKD | 4.36 | 4.57 | 4.36 | 4.49 | 4.49 | +0.08 (+1.81%) | 2,221,200 |
18 Nov 2019 | HKD | 4.35 | 4.5 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 1,313,600 |
15 Nov 2019 | HKD | 4.34 | 4.52 | 4.34 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,214,800 |
14 Nov 2019 | HKD | 4.33 | 4.46 | 4.3 | 4.38 | 4.38 | -0.04 (-0.90%) | 1,066,000 |
13 Nov 2019 | HKD | 4.47 | 4.49 | 4.36 | 4.42 | 4.42 | -0.12 (-2.64%) | 2,269,200 |
12 Nov 2019 | HKD | 4.4 | 4.59 | 4.4 | 4.54 | 4.54 | +0.02 (+0.44%) | 2,193,200 |