Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 3.33 | 3.38 | 3.29 | 3.36 | 3.36 | +0.07 (+2.13%) | 175,500 |
31 Dec 2019 | HKD | 3.27 | 3.36 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 298,000 |
30 Dec 2019 | HKD | 3.32 | 3.32 | 3.25 | 3.27 | 3.27 | -0.07 (-2.10%) | 370,000 |
27 Dec 2019 | HKD | 3.33 | 3.38 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 101,500 |
25 Dec 2019 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | +0.01 (+0.30%) | 16,500 |
23 Dec 2019 | HKD | 3.32 | 3.33 | 3.29 | 3.32 | 3.32 | +0.04 (+1.22%) | 71,500 |
20 Dec 2019 | HKD | 3.3 | 3.35 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 1,016,000 |
19 Dec 2019 | HKD | 3.32 | 3.35 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 316,500 |
18 Dec 2019 | HKD | 3.29 | 3.34 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 8,954,500 |
17 Dec 2019 | HKD | 3.25 | 3.33 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 11,464,000 |
16 Dec 2019 | HKD | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 9,140,000 |
13 Dec 2019 | HKD | 3.34 | 3.36 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 5,817,500 |
12 Dec 2019 | HKD | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | 0.0 (0.0%) | 347,000 |
11 Dec 2019 | HKD | 3.33 | 3.55 | 3.32 | 3.35 | 3.35 | +0.03 (+0.90%) | 7,163,000 |
10 Dec 2019 | HKD | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,282,500 |
9 Dec 2019 | HKD | 3.38 | 3.49 | 3.33 | 3.33 | 3.33 | -0.01 (-0.30%) | 2,151,000 |
6 Dec 2019 | HKD | 3.35 | 3.5 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 1,609,500 |
5 Dec 2019 | HKD | 3.36 | 3.4 | 3.32 | 3.39 | 3.39 | +0.03 (+0.89%) | 861,000 |
4 Dec 2019 | HKD | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 816,000 |
3 Dec 2019 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 3.38 | 3.42 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 6,052,000 |
28 Nov 2019 | HKD | 3.42 | 3.5 | 3.4 | 3.4 | 3.4 | -0.03 (-0.87%) | 1,962,500 |
27 Nov 2019 | HKD | 3.5 | 3.58 | 3.43 | 3.43 | 3.43 | -0.12 (-3.38%) | 60,000 |
26 Nov 2019 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.06 (+1.72%) | 2,500 |
25 Nov 2019 | HKD | 3.45 | 3.5 | 3.41 | 3.49 | 3.49 | +0.04 (+1.16%) | 3,336,500 |
22 Nov 2019 | HKD | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 808,500 |
21 Nov 2019 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.01 (+0.28%) | 1,000 |
20 Nov 2019 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |