Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 3.13 | 3.17 | 3.04 | 3.14 | 3.14 | -0.01 (-0.32%) | 7,019,000 |
2 Jan 2020 | HKD | 3.18 | 3.18 | 3.08 | 3.15 | 3.15 | -0.03 (-0.94%) | 13,048,000 |
31 Dec 2019 | HKD | 3.09 | 3.23 | 3.09 | 3.18 | 3.18 | +0.09 (+2.91%) | 16,288,000 |
30 Dec 2019 | HKD | 2.92 | 3.11 | 2.9 | 3.09 | 3.09 | +0.17 (+5.82%) | 22,542,000 |
27 Dec 2019 | HKD | 2.83 | 2.95 | 2.82 | 2.92 | 2.92 | +0.08 (+2.82%) | 9,868,380 |
25 Dec 2019 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.8 | 2.85 | 2.77 | 2.84 | 2.84 | +0.03 (+1.07%) | 4,200,000 |
23 Dec 2019 | HKD | 2.76 | 2.82 | 2.74 | 2.81 | 2.81 | +0.07 (+2.55%) | 17,216,801 |
20 Dec 2019 | HKD | 2.79 | 2.8 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 4,312,000 |
19 Dec 2019 | HKD | 2.82 | 2.82 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 5,881,000 |
18 Dec 2019 | HKD | 2.75 | 2.87 | 2.75 | 2.82 | 2.82 | +0.07 (+2.55%) | 12,914,000 |
17 Dec 2019 | HKD | 2.76 | 2.8 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 9,652,000 |
16 Dec 2019 | HKD | 2.73 | 2.78 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 9,180,000 |
13 Dec 2019 | HKD | 2.79 | 2.81 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 8,286,000 |
12 Dec 2019 | HKD | 2.74 | 2.76 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 5,584,201 |
11 Dec 2019 | HKD | 2.68 | 2.77 | 2.66 | 2.72 | 2.72 | +0.04 (+1.49%) | 12,860,110 |
10 Dec 2019 | HKD | 2.59 | 2.7 | 2.59 | 2.68 | 2.68 | +0.1 (+3.88%) | 7,889,996 |
9 Dec 2019 | HKD | 2.69 | 2.7 | 2.57 | 2.58 | 2.58 | -0.1 (-3.73%) | 8,486,000 |
6 Dec 2019 | HKD | 2.66 | 2.71 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 6,113,706 |
5 Dec 2019 | HKD | 2.76 | 2.78 | 2.63 | 2.66 | 2.66 | -0.1 (-3.62%) | 14,310,600 |
4 Dec 2019 | HKD | 2.74 | 2.84 | 2.66 | 2.76 | 2.76 | +0.02 (+0.73%) | 18,255,000 |
3 Dec 2019 | HKD | 2.69 | 2.77 | 2.67 | 2.74 | 2.74 | +0.04 (+1.48%) | 22,382,000 |
2 Dec 2019 | HKD | 2.71 | 2.82 | 2.67 | 2.7 | 2.7 | -0.03 (-1.10%) | 25,051,260 |
29 Nov 2019 | HKD | 2.65 | 2.73 | 2.55 | 2.73 | 2.73 | +0.11 (+4.20%) | 42,685,500 |
28 Nov 2019 | HKD | 2.29 | 2.65 | 2.25 | 2.62 | 2.62 | +0.34 (+14.91%) | 59,979,000 |
27 Nov 2019 | HKD | 2.31 | 2.33 | 2.25 | 2.28 | 2.28 | -0.04 (-1.72%) | 12,796,000 |
26 Nov 2019 | HKD | 2.3 | 2.33 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 6,153,102 |
25 Nov 2019 | HKD | 2.31 | 2.31 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 6,264,000 |
22 Nov 2019 | HKD | 2.31 | 2.31 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 5,086,000 |
21 Nov 2019 | HKD | 2.3 | 2.31 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 6,411,000 |