Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | HKD | 3.23 | 3.23 | 2.94 | 2.98 | 2.98 | -0.26 (-8.02%) | 162,000 |
6 Jan 2020 | HKD | 3.35 | 3.43 | 3.24 | 3.24 | 3.24 | -0.08 (-2.41%) | 116,000 |
3 Jan 2020 | HKD | 3.55 | 3.55 | 3.21 | 3.32 | 3.32 | -0.22 (-6.21%) | 130,000 |
2 Jan 2020 | HKD | 3.5 | 3.56 | 3.4 | 3.54 | 3.54 | -0.08 (-2.21%) | 72,000 |
31 Dec 2019 | HKD | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | +0.13 (+3.72%) | 40,000 |
30 Dec 2019 | HKD | 3.48 | 3.78 | 3.45 | 3.49 | 3.49 | +0.07 (+2.05%) | 184,000 |
27 Dec 2019 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
25 Dec 2019 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.51 | 3.51 | 3.34 | 3.42 | 3.42 | -0.03 (-0.87%) | 104,000 |
23 Dec 2019 | HKD | 3.59 | 3.67 | 3.4 | 3.45 | 3.45 | -0.06 (-1.71%) | 156,000 |
20 Dec 2019 | HKD | 3.66 | 3.73 | 3.45 | 3.51 | 3.51 | -0.14 (-3.84%) | 110,000 |
19 Dec 2019 | HKD | 4 | 4.02 | 3.53 | 3.65 | 3.65 | -0.28 (-7.12%) | 144,000 |
18 Dec 2019 | HKD | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | -0.02 (-0.51%) | 20,000 |
17 Dec 2019 | HKD | 3.85 | 3.99 | 3.85 | 3.95 | 3.95 | +0.11 (+2.86%) | 106,000 |
16 Dec 2019 | HKD | 3.97 | 3.97 | 3.68 | 3.84 | 3.84 | -0.14 (-3.52%) | 48,000 |
13 Dec 2019 | HKD | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -0.06 (-1.49%) | 92,000 |
12 Dec 2019 | HKD | 4.02 | 4.08 | 4 | 4.04 | 4.04 | -0.2 (-4.72%) | 54,000 |
11 Dec 2019 | HKD | 4.19 | 4.25 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 20,000 |
10 Dec 2019 | HKD | 4.31 | 4.32 | 3.97 | 4.2 | 4.2 | +0.12 (+2.94%) | 80,000 |
9 Dec 2019 | HKD | 4 | 4.08 | 3.98 | 4.08 | 4.08 | +0.09 (+2.26%) | 46,000 |
6 Dec 2019 | HKD | 4.08 | 4.19 | 3.98 | 3.99 | 3.99 | +0.08 (+2.05%) | 114,000 |
5 Dec 2019 | HKD | 4.03 | 4.41 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 86,000 |
4 Dec 2019 | HKD | 4.13 | 4.13 | 3.96 | 3.98 | 3.98 | -0.15 (-3.63%) | 54,000 |
3 Dec 2019 | HKD | 4.1 | 4.27 | 4.1 | 4.13 | 4.13 | +0.08 (+1.98%) | 130,000 |
2 Dec 2019 | HKD | 4.4 | 4.4 | 4.01 | 4.05 | 4.05 | -0.35 (-7.95%) | 124,000 |
29 Nov 2019 | HKD | 4.4 | 4.41 | 4.4 | 4.4 | 4.4 | -0.17 (-3.72%) | 49,500 |
28 Nov 2019 | HKD | 4.59 | 4.81 | 4.39 | 4.57 | 4.57 | -0.02 (-0.44%) | 70,000 |
27 Nov 2019 | HKD | 4.68 | 4.99 | 4.5 | 4.59 | 4.59 | -0.01 (-0.22%) | 290,400 |
26 Nov 2019 | HKD | 5.2 | 5.2 | 4.6 | 4.6 | 4.6 | -0.6 (-11.54%) | 320,000 |
25 Nov 2019 | HKD | 5.1 | 5.24 | 5 | 5.2 | 5.2 | -0.35 (-6.31%) | 100,000 |