Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,000 |
20 Dec 2019 | HKD | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 210,000 |
19 Dec 2019 | HKD | 4.08 | 4.1 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 74,000 |
18 Dec 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 2,000 |
17 Dec 2019 | HKD | 4.15 | 4.15 | 3.97 | 4.1 | 4.1 | -0.05 (-1.20%) | 110,000 |
16 Dec 2019 | HKD | 4.18 | 4.18 | 3.98 | 4.15 | 4.15 | -0.03 (-0.72%) | 12,000 |
13 Dec 2019 | HKD | 4.54 | 4.54 | 4.18 | 4.18 | 4.18 | -0.36 (-7.93%) | 4,000 |
12 Dec 2019 | HKD | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -0.09 (-1.94%) | 2,000 |
11 Dec 2019 | HKD | 4.4 | 4.7 | 4.4 | 4.63 | 4.63 | +0.23 (+5.23%) | 16,000 |
10 Dec 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 2,000 |
9 Dec 2019 | HKD | 4.42 | 4.42 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 2,000 |
6 Dec 2019 | HKD | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.03 (-0.67%) | 72,000 |
5 Dec 2019 | HKD | 4.1 | 4.5 | 4.1 | 4.45 | 4.45 | +0.35 (+8.54%) | 104,000 |
4 Dec 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 2,000 |
3 Dec 2019 | HKD | 4.06 | 4.1 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 34,000 |
2 Dec 2019 | HKD | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 314,000 |
29 Nov 2019 | HKD | 4.2 | 4.2 | 4.08 | 4.08 | 4.08 | -0.12 (-2.86%) | 190,000 |
28 Nov 2019 | HKD | 4.26 | 4.26 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 2,000 |
27 Nov 2019 | HKD | 4.05 | 4.3 | 4.05 | 4.26 | 4.26 | +0.21 (+5.19%) | 1,520,000 |
26 Nov 2019 | HKD | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 14,000 |
25 Nov 2019 | HKD | 4.2 | 4.29 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 184,000 |
22 Nov 2019 | HKD | 4.2 | 4.4 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 486,000 |
21 Nov 2019 | HKD | 4 | 4.3 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 432,000 |
20 Nov 2019 | HKD | 4.6 | 4.6 | 3.21 | 4 | 4 | -0.6 (-13.04%) | 970,000 |
19 Nov 2019 | HKD | 4.78 | 4.8 | 4.6 | 4.6 | 4.6 | -0.18 (-3.77%) | 88,000 |
18 Nov 2019 | HKD | 4.78 | 4.8 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 34,000 |
15 Nov 2019 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 2,000 |
14 Nov 2019 | HKD | 4.79 | 4.79 | 4.36 | 4.78 | 4.78 | -0.01 (-0.21%) | 10,000 |
13 Nov 2019 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 2,000 |
12 Nov 2019 | HKD | 4.85 | 4.85 | 4.4 | 4.79 | 4.79 | -0.06 (-1.24%) | 14,000 |