Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 3.58 | 3.6 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 763,000 |
30 Dec 2019 | HKD | 3.55 | 3.65 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,200,000 |
27 Dec 2019 | HKD | 3.5 | 3.58 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,129,000 |
25 Dec 2019 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.52 | 3.57 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 598,000 |
23 Dec 2019 | HKD | 3.49 | 3.57 | 3.45 | 3.53 | 3.53 | +0.04 (+1.15%) | 997,959 |
20 Dec 2019 | HKD | 3.49 | 3.51 | 3.41 | 3.49 | 3.49 | +0.01 (+0.29%) | 983,000 |
19 Dec 2019 | HKD | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | +0.07 (+2.05%) | 1,026,000 |
18 Dec 2019 | HKD | 3.39 | 3.41 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 734,000 |
17 Dec 2019 | HKD | 3.36 | 3.52 | 3.36 | 3.4 | 3.4 | +0.07 (+2.10%) | 1,000,000 |
16 Dec 2019 | HKD | 3.34 | 3.36 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 914,000 |
13 Dec 2019 | HKD | 3.31 | 3.39 | 3.3 | 3.36 | 3.36 | +0.01 (+0.30%) | 988,000 |
12 Dec 2019 | HKD | 3.35 | 3.36 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 859,000 |
11 Dec 2019 | HKD | 3.4 | 3.4 | 3.32 | 3.36 | 3.36 | -0.01 (-0.30%) | 1,047,000 |
10 Dec 2019 | HKD | 3.41 | 3.41 | 3.31 | 3.37 | 3.37 | +0.02 (+0.60%) | 889,000 |
9 Dec 2019 | HKD | 3.27 | 3.36 | 3.25 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,024,000 |
6 Dec 2019 | HKD | 3.47 | 3.52 | 3.22 | 3.33 | 3.33 | -0.09 (-2.63%) | 1,653,600 |
5 Dec 2019 | HKD | 3.79 | 3.79 | 3.39 | 3.42 | 3.42 | +0.05 (+1.48%) | 1,497,200 |
4 Dec 2019 | HKD | 3.36 | 3.47 | 3.26 | 3.37 | 3.37 | +0.09 (+2.74%) | 906,000 |
3 Dec 2019 | HKD | 3.36 | 3.36 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 966,000 |
2 Dec 2019 | HKD | 3.41 | 3.41 | 3.22 | 3.28 | 3.28 | -0.07 (-2.09%) | 1,295,000 |
29 Nov 2019 | HKD | 3.41 | 3.41 | 3.25 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,012,000 |
28 Nov 2019 | HKD | 3.41 | 3.41 | 3.3 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,085,000 |
27 Nov 2019 | HKD | 3.39 | 3.39 | 3.3 | 3.37 | 3.37 | +0.08 (+2.43%) | 1,128,000 |
26 Nov 2019 | HKD | 3.41 | 3.46 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,363,000 |
25 Nov 2019 | HKD | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,213,000 |
22 Nov 2019 | HKD | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 922,000 |
21 Nov 2019 | HKD | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -0.09 (-2.62%) | 1,024,000 |
20 Nov 2019 | HKD | 3.51 | 3.51 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 803,000 |
19 Nov 2019 | HKD | 3.54 | 3.54 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 852,000 |