Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 4.67 | 4.67 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 107,000 |
19 Dec 2019 | HKD | 4.68 | 4.68 | 4.45 | 4.64 | 4.64 | -0.03 (-0.64%) | 104,000 |
18 Dec 2019 | HKD | 4.68 | 4.68 | 4.49 | 4.67 | 4.67 | -0.02 (-0.43%) | 497,000 |
17 Dec 2019 | HKD | 4.3 | 4.69 | 4.3 | 4.69 | 4.69 | +0.06 (+1.30%) | 135,000 |
16 Dec 2019 | HKD | 4.51 | 4.7 | 4.49 | 4.63 | 4.63 | +0.11 (+2.43%) | 221,000 |
13 Dec 2019 | HKD | 4.85 | 5 | 4.46 | 4.52 | 4.52 | +0.02 (+0.44%) | 251,000 |
12 Dec 2019 | HKD | 4.38 | 4.5 | 4.22 | 4.5 | 4.5 | 0.0 (0.0%) | 64,000 |
11 Dec 2019 | HKD | 4.48 | 4.51 | 4.39 | 4.5 | 4.5 | 0.0 (0.0%) | 158,000 |
10 Dec 2019 | HKD | 4.55 | 4.6 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 28,000 |
9 Dec 2019 | HKD | 4.6 | 4.6 | 4.37 | 4.54 | 4.54 | +0.03 (+0.67%) | 56,000 |
6 Dec 2019 | HKD | 4.55 | 4.58 | 4.51 | 4.51 | 4.51 | -0.04 (-0.88%) | 36,000 |
5 Dec 2019 | HKD | 4.64 | 4.7 | 4.55 | 4.55 | 4.55 | -0.14 (-2.99%) | 53,000 |
4 Dec 2019 | HKD | 4.48 | 4.82 | 4.48 | 4.69 | 4.69 | +0.11 (+2.40%) | 97,000 |
3 Dec 2019 | HKD | 4.45 | 4.62 | 4.4 | 4.58 | 4.58 | +0.04 (+0.88%) | 404,000 |
2 Dec 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
28 Nov 2019 | HKD | 4.94 | 4.94 | 4.32 | 4.54 | 4.54 | -0.16 (-3.40%) | 69,000 |
27 Nov 2019 | HKD | 4.47 | 4.7 | 4.47 | 4.7 | 4.7 | +0.23 (+5.15%) | 56,000 |
26 Nov 2019 | HKD | 4.16 | 4.58 | 4.16 | 4.47 | 4.47 | +0.48 (+12.03%) | 50,000 |
25 Nov 2019 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 150,000 |
22 Nov 2019 | HKD | 3.95 | 3.99 | 3.6 | 3.99 | 3.99 | -0.1 (-2.44%) | 7,000 |
21 Nov 2019 | HKD | 4.5 | 4.5 | 4.05 | 4.09 | 4.09 | -0.64 (-13.53%) | 47,000 |
20 Nov 2019 | HKD | 4.82 | 4.82 | 4.27 | 4.73 | 4.73 | -0.06 (-1.25%) | 103,000 |
19 Nov 2019 | HKD | 4.84 | 4.85 | 4.68 | 4.79 | 4.79 | -0.06 (-1.24%) | 28,000 |
18 Nov 2019 | HKD | 5.49 | 5.5 | 4.8 | 4.85 | 4.85 | -0.24 (-4.72%) | 232,000 |
15 Nov 2019 | HKD | 5.49 | 5.5 | 5.01 | 5.09 | 5.09 | -0.51 (-9.11%) | 22,000 |
14 Nov 2019 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 0 |
13 Nov 2019 | HKD | 5.54 | 5.68 | 5.54 | 5.65 | 5.65 | +0.15 (+2.73%) | 127,000 |
12 Nov 2019 | HKD | 5.97 | 5.97 | 5.5 | 5.5 | 5.5 | +0.08 (+1.48%) | 62,000 |
11 Nov 2019 | HKD | 5.98 | 5.98 | 5.42 | 5.42 | 5.42 | +0.24 (+4.63%) | 53,000 |