Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | HKD | 3.28 | 3.3 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 1,725,000 |
22 Jan 2020 | HKD | 3.28 | 3.3 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 683,000 |
21 Jan 2020 | HKD | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 2,863,516 |
20 Jan 2020 | HKD | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,241,000 |
17 Jan 2020 | HKD | 3.33 | 3.33 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,652,000 |
16 Jan 2020 | HKD | 3.3 | 3.33 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 1,404,000 |
15 Jan 2020 | HKD | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,517,000 |
14 Jan 2020 | HKD | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 3,528,000 |
13 Jan 2020 | HKD | 3.31 | 3.31 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 3,738,000 |
10 Jan 2020 | HKD | 3.3 | 3.33 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 2,688,000 |
9 Jan 2020 | HKD | 3.3 | 3.33 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 1,850,000 |
8 Jan 2020 | HKD | 3.3 | 3.31 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 1,844,000 |
7 Jan 2020 | HKD | 3.3 | 3.32 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 1,364,000 |
6 Jan 2020 | HKD | 3.3 | 3.31 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,185,000 |
3 Jan 2020 | HKD | 3.33 | 3.35 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 2,176,000 |
2 Jan 2020 | HKD | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 4,268,000 |
31 Dec 2019 | HKD | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,068,000 |
30 Dec 2019 | HKD | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | +0.05 (+1.52%) | 4,946,000 |
27 Dec 2019 | HKD | 3.32 | 3.33 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 2,560,000 |
25 Dec 2019 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 968,000 |
23 Dec 2019 | HKD | 3.27 | 3.4 | 3.25 | 3.36 | 3.36 | +0.12 (+3.70%) | 11,662,187 |
20 Dec 2019 | HKD | 3.25 | 3.3 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 5,933,000 |
19 Dec 2019 | HKD | 3.3 | 3.32 | 3.22 | 3.25 | 3.25 | -0.07 (-2.11%) | 9,980,000 |
18 Dec 2019 | HKD | 3.32 | 3.35 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 4,591,000 |
17 Dec 2019 | HKD | 3.36 | 3.38 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 8,595,000 |
16 Dec 2019 | HKD | 3.39 | 3.39 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 9,762,000 |
13 Dec 2019 | HKD | 3.4 | 3.4 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 8,024,000 |
12 Dec 2019 | HKD | 3.41 | 3.42 | 3.33 | 3.38 | 3.38 | -0.01 (-0.29%) | 13,324,586 |
11 Dec 2019 | HKD | 3.19 | 3.41 | 3.18 | 3.39 | 3.39 | +0.24 (+7.62%) | 32,198,000 |