Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 4.12 | 4.22 | 4.02 | 4.13 | 4.13 | +0.03 (+0.73%) | 1,784,000 |
7 Jan 2020 | HKD | 4.27 | 4.36 | 4.1 | 4.1 | 4.1 | -0.14 (-3.30%) | 1,084,000 |
6 Jan 2020 | HKD | 4.02 | 4.25 | 3.98 | 4.24 | 4.24 | +0.22 (+5.47%) | 2,910,000 |
3 Jan 2020 | HKD | 4.18 | 4.32 | 4 | 4.02 | 4.02 | -0.14 (-3.37%) | 946,000 |
2 Jan 2020 | HKD | 4.21 | 4.43 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 488,000 |
31 Dec 2019 | HKD | 4.35 | 4.4 | 4.11 | 4.21 | 4.21 | -0.17 (-3.88%) | 376,000 |
30 Dec 2019 | HKD | 4.41 | 4.65 | 4.27 | 4.38 | 4.38 | +0.03 (+0.69%) | 782,000 |
27 Dec 2019 | HKD | 4.62 | 4.63 | 4.22 | 4.35 | 4.35 | -0.15 (-3.33%) | 960,000 |
25 Dec 2019 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.55 | 4.69 | 4.45 | 4.5 | 4.5 | -0.05 (-1.10%) | 274,000 |
23 Dec 2019 | HKD | 4.57 | 4.9 | 4.52 | 4.55 | 4.55 | +0.1 (+2.25%) | 554,000 |
20 Dec 2019 | HKD | 4.69 | 4.69 | 4.41 | 4.45 | 4.45 | -0.23 (-4.91%) | 600,000 |
19 Dec 2019 | HKD | 4.72 | 4.72 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 406,000 |
18 Dec 2019 | HKD | 4.85 | 4.85 | 4.56 | 4.6 | 4.6 | -0.22 (-4.56%) | 520,000 |
17 Dec 2019 | HKD | 5 | 5 | 4.7 | 4.82 | 4.82 | -0.17 (-3.41%) | 520,000 |
16 Dec 2019 | HKD | 5.25 | 5.25 | 4.83 | 4.99 | 4.99 | -0.1 (-1.96%) | 490,000 |
13 Dec 2019 | HKD | 4.99 | 5.3 | 4.92 | 5.09 | 5.09 | +0.29 (+6.04%) | 2,350,000 |
12 Dec 2019 | HKD | 4.84 | 4.87 | 4.72 | 4.8 | 4.8 | -0.03 (-0.62%) | 336,000 |
11 Dec 2019 | HKD | 4.77 | 4.93 | 4.77 | 4.83 | 4.83 | +0.06 (+1.26%) | 246,000 |
10 Dec 2019 | HKD | 4.94 | 4.98 | 4.73 | 4.77 | 4.77 | -0.22 (-4.41%) | 392,000 |
9 Dec 2019 | HKD | 4.97 | 5.05 | 4.9 | 4.99 | 4.99 | +0.01 (+0.20%) | 233,000 |
6 Dec 2019 | HKD | 5.09 | 5.1 | 4.98 | 4.98 | 4.98 | -0.02 (-0.40%) | 318,000 |
5 Dec 2019 | HKD | 5.05 | 5.17 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 510,000 |
4 Dec 2019 | HKD | 5.14 | 5.2 | 4.95 | 4.97 | 4.97 | -0.16 (-3.12%) | 343,000 |
3 Dec 2019 | HKD | 5 | 5.21 | 5 | 5.13 | 5.13 | +0.18 (+3.64%) | 468,000 |
2 Dec 2019 | HKD | 5.06 | 5.07 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 302,000 |
29 Nov 2019 | HKD | 5.07 | 5.28 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 522,000 |
28 Nov 2019 | HKD | 4.8 | 5.13 | 4.71 | 4.94 | 4.94 | +0.28 (+6.01%) | 550,000 |
27 Nov 2019 | HKD | 5.02 | 5.02 | 4.55 | 4.66 | 4.66 | -0.3 (-6.05%) | 1,346,000 |
26 Nov 2019 | HKD | 4.8 | 5.17 | 4.8 | 4.96 | 4.96 | +0.22 (+4.64%) | 1,312,000 |