Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 36,500 |
27 Dec 2019 | HKD | 3.9 | 3.9 | 3.55 | 3.75 | 3.75 | -0.15 (-3.85%) | 257,000 |
25 Dec 2019 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.9 | 3.9 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 71,500 |
23 Dec 2019 | HKD | 3.9 | 3.96 | 3.9 | 3.94 | 3.94 | +0.04 (+1.03%) | 274,500 |
20 Dec 2019 | HKD | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 9,000 |
19 Dec 2019 | HKD | 3.9 | 3.94 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 25,000 |
18 Dec 2019 | HKD | 3.82 | 3.92 | 3.82 | 3.9 | 3.9 | +0.08 (+2.09%) | 81,000 |
17 Dec 2019 | HKD | 3.9 | 3.94 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 120,000 |
16 Dec 2019 | HKD | 3.85 | 3.9 | 3.84 | 3.9 | 3.9 | +0.11 (+2.90%) | 22,500 |
13 Dec 2019 | HKD | 3.8 | 3.84 | 3.77 | 3.79 | 3.79 | +0.01 (+0.26%) | 1,972,000 |
12 Dec 2019 | HKD | 3.8 | 3.85 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 191,244 |
11 Dec 2019 | HKD | 3.8 | 3.8 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 164,509 |
10 Dec 2019 | HKD | 3.78 | 3.91 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 194,000 |
9 Dec 2019 | HKD | 3.77 | 3.82 | 3.75 | 3.82 | 3.82 | 0.0 (0.0%) | 18,000 |
6 Dec 2019 | HKD | 3.75 | 3.85 | 3.75 | 3.82 | 3.82 | +0.09 (+2.41%) | 124,000 |
5 Dec 2019 | HKD | 3.73 | 3.76 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 303,500 |
4 Dec 2019 | HKD | 3.7 | 3.75 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 95,500 |
3 Dec 2019 | HKD | 3.67 | 3.71 | 3.67 | 3.7 | 3.7 | +0.03 (+0.82%) | 158,000 |
2 Dec 2019 | HKD | 3.74 | 3.75 | 3.63 | 3.67 | 3.67 | -0.07 (-1.87%) | 116,500 |
29 Nov 2019 | HKD | 3.6 | 3.74 | 3.6 | 3.74 | 3.74 | +0.03 (+0.81%) | 149,500 |
28 Nov 2019 | HKD | 3.45 | 3.73 | 3.38 | 3.71 | 3.71 | +0.16 (+4.51%) | 983,500 |
27 Nov 2019 | HKD | 3.54 | 3.59 | 3.49 | 3.55 | 3.55 | +0.06 (+1.72%) | 233,023 |
26 Nov 2019 | HKD | 3.4 | 3.52 | 3.39 | 3.49 | 3.49 | +0.1 (+2.95%) | 316,500 |
25 Nov 2019 | HKD | 3.4 | 3.48 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,526,500 |
22 Nov 2019 | HKD | 3.4 | 3.4 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 373,000 |
21 Nov 2019 | HKD | 3.4 | 3.4 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 739,961 |
20 Nov 2019 | HKD | 3.4 | 3.4 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 255,000 |
19 Nov 2019 | HKD | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 447,385 |