Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 3.21 | 3.38 | 3.21 | 3.38 | 3.38 | +0.18 (+5.63%) | 2,744,000 |
31 Dec 2019 | HKD | 3.17 | 3.21 | 3.03 | 3.2 | 3.2 | +0.03 (+0.95%) | 918,000 |
30 Dec 2019 | HKD | 3.05 | 3.2 | 3.05 | 3.17 | 3.17 | +0.17 (+5.67%) | 1,240,000 |
27 Dec 2019 | HKD | 2.93 | 3.02 | 2.93 | 3 | 3 | +0.07 (+2.39%) | 560,000 |
25 Dec 2019 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.92 | 2.93 | 2.88 | 2.93 | 2.93 | -0.04 (-1.35%) | 145,000 |
23 Dec 2019 | HKD | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 210,000 |
20 Dec 2019 | HKD | 2.98 | 2.98 | 2.9 | 2.95 | 2.95 | -0.02 (-0.67%) | 396,000 |
19 Dec 2019 | HKD | 2.9 | 2.97 | 2.89 | 2.97 | 2.97 | +0.03 (+1.02%) | 352,000 |
18 Dec 2019 | HKD | 2.91 | 2.99 | 2.89 | 2.94 | 2.94 | +0.02 (+0.68%) | 550,000 |
17 Dec 2019 | HKD | 2.95 | 3.04 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 436,000 |
16 Dec 2019 | HKD | 3.04 | 3.05 | 2.93 | 2.93 | 2.93 | -0.11 (-3.62%) | 453,000 |
13 Dec 2019 | HKD | 2.7 | 3.05 | 2.7 | 3.04 | 3.04 | +0.3 (+10.95%) | 1,150,000 |
12 Dec 2019 | HKD | 2.72 | 2.75 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 244,000 |
11 Dec 2019 | HKD | 2.64 | 2.73 | 2.64 | 2.7 | 2.7 | -0.03 (-1.10%) | 836,000 |
10 Dec 2019 | HKD | 2.7 | 2.73 | 2.67 | 2.73 | 2.73 | +0.03 (+1.11%) | 179,000 |
9 Dec 2019 | HKD | 2.7 | 2.77 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 187,000 |
6 Dec 2019 | HKD | 2.65 | 2.82 | 2.63 | 2.72 | 2.72 | +0.03 (+1.12%) | 355,000 |
5 Dec 2019 | HKD | 2.66 | 2.71 | 2.65 | 2.69 | 2.69 | +0.03 (+1.13%) | 704,000 |
4 Dec 2019 | HKD | 2.72 | 2.75 | 2.64 | 2.66 | 2.66 | -0.13 (-4.66%) | 678,000 |
3 Dec 2019 | HKD | 2.86 | 2.86 | 2.72 | 2.79 | 2.79 | -0.08 (-2.79%) | 293,000 |
2 Dec 2019 | HKD | 2.7 | 2.87 | 2.69 | 2.87 | 2.87 | -0.02 (-0.69%) | 576,000 |
29 Nov 2019 | HKD | 2.9 | 2.9 | 2.8 | 2.89 | 2.89 | -0.06 (-2.03%) | 981,000 |
28 Nov 2019 | HKD | 2.91 | 2.96 | 2.88 | 2.95 | 2.95 | 0.0 (0.0%) | 1,057,000 |
27 Nov 2019 | HKD | 2.96 | 2.96 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 954,000 |
26 Nov 2019 | HKD | 2.9 | 3 | 2.9 | 2.9 | 2.9 | +0.01 (+0.35%) | 541,000 |
25 Nov 2019 | HKD | 2.89 | 2.89 | 2.76 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,056,000 |
22 Nov 2019 | HKD | 3.02 | 3.02 | 2.86 | 2.88 | 2.88 | -0.09 (-3.03%) | 1,008,000 |
21 Nov 2019 | HKD | 2.97 | 3 | 2.95 | 2.97 | 2.97 | -0.04 (-1.33%) | 602,000 |
20 Nov 2019 | HKD | 3.01 | 3.03 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 174,000 |