Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 3.11 | 3.17 | 3.09 | 3.14 | 3.14 | +0.03 (+0.96%) | 3,462,000 |
20 Dec 2019 | HKD | 3.1 | 3.27 | 3.1 | 3.11 | 3.11 | +0.02 (+0.65%) | 36,877,000 |
19 Dec 2019 | HKD | 3.06 | 3.09 | 3.02 | 3.09 | 3.09 | +0.03 (+0.98%) | 4,985,000 |
18 Dec 2019 | HKD | 3.06 | 3.07 | 2.99 | 3.06 | 3.06 | +0.02 (+0.66%) | 3,170,000 |
17 Dec 2019 | HKD | 3.14 | 3.14 | 3.02 | 3.04 | 3.04 | -0.1 (-3.18%) | 7,269,000 |
16 Dec 2019 | HKD | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | -0.04 (-1.26%) | 8,636,000 |
13 Dec 2019 | HKD | 3.2 | 3.2 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 12,109,000 |
12 Dec 2019 | HKD | 3.17 | 3.2 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 8,562,000 |
11 Dec 2019 | HKD | 3.15 | 3.18 | 3.13 | 3.18 | 3.18 | -0.01 (-0.31%) | 11,351,000 |
10 Dec 2019 | HKD | 3.13 | 3.19 | 3.12 | 3.19 | 3.19 | +0.03 (+0.95%) | 10,014,000 |
9 Dec 2019 | HKD | 3.16 | 3.16 | 3.1 | 3.16 | 3.16 | -0.04 (-1.25%) | 12,056,000 |
6 Dec 2019 | HKD | 3.19 | 3.21 | 3.14 | 3.2 | 3.2 | +0.06 (+1.91%) | 3,063,000 |
5 Dec 2019 | HKD | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,656,000 |
4 Dec 2019 | HKD | 3.07 | 3.17 | 3.07 | 3.13 | 3.13 | +0.02 (+0.64%) | 3,705,000 |
3 Dec 2019 | HKD | 3.07 | 3.14 | 3.04 | 3.11 | 3.11 | +0.04 (+1.30%) | 2,919,000 |
2 Dec 2019 | HKD | 3.03 | 3.1 | 2.98 | 3.07 | 3.07 | +0.05 (+1.66%) | 8,228,131 |
29 Nov 2019 | HKD | 3.08 | 3.08 | 2.92 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,031,000 |
28 Nov 2019 | HKD | 3.06 | 3.19 | 3 | 3 | 3 | -0.14 (-4.46%) | 6,042,000 |
27 Nov 2019 | HKD | 3.14 | 3.19 | 2.98 | 3.14 | 3.14 | -0.05 (-1.57%) | 5,657,000 |
26 Nov 2019 | HKD | 3.1 | 3.19 | 3.07 | 3.19 | 3.19 | +0.12 (+3.91%) | 1,554,000 |
25 Nov 2019 | HKD | 3.01 | 3.07 | 3 | 3.07 | 3.07 | +0.09 (+3.02%) | 1,228,000 |
22 Nov 2019 | HKD | 3.06 | 3.06 | 2.97 | 2.98 | 2.98 | -0.09 (-2.93%) | 1,624,000 |
21 Nov 2019 | HKD | 3.03 | 3.09 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 1,104,000 |
20 Nov 2019 | HKD | 3.15 | 3.16 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 865,000 |
19 Nov 2019 | HKD | 3.03 | 3.14 | 3.01 | 3.14 | 3.14 | +0.08 (+2.61%) | 2,032,000 |
18 Nov 2019 | HKD | 3.1 | 3.12 | 3.03 | 3.06 | 3.06 | -0.05 (-1.61%) | 2,881,000 |
15 Nov 2019 | HKD | 3.15 | 3.17 | 3.08 | 3.11 | 3.11 | +0.04 (+1.30%) | 1,674,000 |
14 Nov 2019 | HKD | 3.08 | 3.11 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,490,000 |
13 Nov 2019 | HKD | 3.07 | 3.08 | 2.96 | 3.05 | 3.05 | -0.02 (-0.65%) | 3,454,000 |
12 Nov 2019 | HKD | 3.21 | 3.25 | 3.04 | 3.07 | 3.07 | -0.09 (-2.85%) | 5,287,000 |