Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | HKD | 6.19 | 6.26 | 6.17 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,497,130 |
17 Dec 2019 | HKD | 6.21 | 6.29 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 3,115,366 |
16 Dec 2019 | HKD | 6.12 | 6.22 | 6.07 | 6.18 | 6.18 | +0.06 (+0.98%) | 1,354,000 |
13 Dec 2019 | HKD | 6.18 | 6.18 | 6.1 | 6.12 | 6.12 | +0.01 (+0.16%) | 1,622,048 |
12 Dec 2019 | HKD | 6.12 | 6.19 | 6.11 | 6.11 | 6.11 | -0.03 (-0.49%) | 1,323,000 |
11 Dec 2019 | HKD | 6.14 | 6.17 | 6.07 | 6.14 | 6.14 | +0.04 (+0.66%) | 1,118,777 |
10 Dec 2019 | HKD | 6.18 | 6.19 | 6.07 | 6.1 | 6.1 | -0.08 (-1.29%) | 2,583,500 |
9 Dec 2019 | HKD | 6.19 | 6.26 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 1,295,000 |
6 Dec 2019 | HKD | 6.22 | 6.29 | 6.16 | 6.22 | 6.22 | -0.06 (-0.96%) | 1,255,881 |
5 Dec 2019 | HKD | 6.23 | 6.32 | 6.14 | 6.28 | 6.28 | +0.12 (+1.95%) | 2,028,000 |
4 Dec 2019 | HKD | 6.15 | 6.24 | 6.1 | 6.16 | 6.16 | 0.0 (0.0%) | 1,752,803 |
3 Dec 2019 | HKD | 6.25 | 6.35 | 6.11 | 6.16 | 6.16 | -0.12 (-1.91%) | 3,272,889 |
2 Dec 2019 | HKD | 6.35 | 6.36 | 6.25 | 6.28 | 6.28 | -0.07 (-1.10%) | 1,309,000 |
29 Nov 2019 | HKD | 6.4 | 6.5 | 6.25 | 6.35 | 6.35 | -0.06 (-0.94%) | 3,323,000 |
28 Nov 2019 | HKD | 6.12 | 6.47 | 6.12 | 6.41 | 6.41 | +0.38 (+6.30%) | 9,375,000 |
27 Nov 2019 | HKD | 6.25 | 6.25 | 6.02 | 6.03 | 6.03 | -0.26 (-4.13%) | 4,097,990 |
26 Nov 2019 | HKD | 6.06 | 6.29 | 6.03 | 6.29 | 6.29 | +0.23 (+3.80%) | 4,088,400 |
25 Nov 2019 | HKD | 6.09 | 6.15 | 6.02 | 6.06 | 6.06 | +0.07 (+1.17%) | 2,753,061 |
22 Nov 2019 | HKD | 6.12 | 6.2 | 5.96 | 5.99 | 5.99 | -0.13 (-2.12%) | 2,653,416 |
21 Nov 2019 | HKD | 6.1 | 6.17 | 5.99 | 6.12 | 6.12 | +0.02 (+0.33%) | 3,053,000 |
20 Nov 2019 | HKD | 6.21 | 6.21 | 5.97 | 6.1 | 6.1 | -0.11 (-1.77%) | 3,258,391 |
19 Nov 2019 | HKD | 6.12 | 6.31 | 6.12 | 6.21 | 6.21 | +0.1 (+1.64%) | 4,212,000 |
18 Nov 2019 | HKD | 6.15 | 6.19 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 2,932,000 |
15 Nov 2019 | HKD | 5.7 | 6.2 | 5.69 | 6.15 | 6.15 | +0.46 (+8.08%) | 13,278,921 |
14 Nov 2019 | HKD | 5.86 | 5.9 | 5.66 | 5.69 | 5.69 | -0.21 (-3.56%) | 5,626,700 |
13 Nov 2019 | HKD | 6.02 | 6.06 | 5.85 | 5.9 | 5.9 | -0.16 (-2.64%) | 4,503,100 |
12 Nov 2019 | HKD | 6.11 | 6.12 | 6 | 6.06 | 6.06 | -0.06 (-0.98%) | 7,904,000 |
11 Nov 2019 | HKD | 6.51 | 6.53 | 5.94 | 6.12 | 6.12 | -0.46 (-6.99%) | 12,087,098 |
8 Nov 2019 | HKD | 6.82 | 6.86 | 6.44 | 6.58 | 6.58 | -0.34 (-4.91%) | 16,130,000 |
7 Nov 2019 | HKD | 7.1 | 7.24 | 6.68 | 6.92 | 6.92 | -0.18 (-2.54%) | 10,385,490 |