Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 8.37 | 8.41 | 8.18 | 8.19 | 8.19 | -0.2 (-2.38%) | 213,000 |
20 Dec 2019 | HKD | 8.3 | 9.12 | 8.3 | 8.39 | 8.39 | -0.05 (-0.59%) | 257,500 |
19 Dec 2019 | HKD | 8.11 | 8.65 | 8.11 | 8.44 | 8.44 | +0.25 (+3.05%) | 309,500 |
18 Dec 2019 | HKD | 7.82 | 8.19 | 7.75 | 8.19 | 8.19 | +0.37 (+4.73%) | 214,500 |
17 Dec 2019 | HKD | 7.86 | 7.88 | 7.69 | 7.82 | 7.82 | -0.04 (-0.51%) | 214,500 |
16 Dec 2019 | HKD | 7.76 | 7.88 | 7.62 | 7.86 | 7.86 | +0.06 (+0.77%) | 203,500 |
13 Dec 2019 | HKD | 7.6 | 7.84 | 7.57 | 7.8 | 7.8 | +0.21 (+2.77%) | 214,500 |
12 Dec 2019 | HKD | 8 | 8 | 7.41 | 7.59 | 7.59 | -0.39 (-4.89%) | 217,000 |
11 Dec 2019 | HKD | 7.82 | 8.06 | 7.76 | 7.98 | 7.98 | +0.16 (+2.05%) | 256,500 |
10 Dec 2019 | HKD | 7.47 | 7.82 | 7.43 | 7.82 | 7.82 | +0.36 (+4.83%) | 241,000 |
9 Dec 2019 | HKD | 7.3 | 7.54 | 7.25 | 7.46 | 7.46 | +0.18 (+2.47%) | 211,000 |
6 Dec 2019 | HKD | 7.3 | 7.31 | 7.25 | 7.28 | 7.28 | -0.01 (-0.14%) | 247,500 |
5 Dec 2019 | HKD | 7.46 | 7.48 | 7.28 | 7.29 | 7.29 | -0.17 (-2.28%) | 260,500 |
4 Dec 2019 | HKD | 7.7 | 7.7 | 7.45 | 7.46 | 7.46 | -0.24 (-3.12%) | 212,000 |
3 Dec 2019 | HKD | 7.66 | 7.92 | 7.63 | 7.7 | 7.7 | +0.04 (+0.52%) | 229,000 |
2 Dec 2019 | HKD | 7.35 | 7.8 | 7.35 | 7.66 | 7.66 | +0.32 (+4.36%) | 5,285,500 |
29 Nov 2019 | HKD | 8.16 | 8.16 | 7.18 | 7.34 | 7.34 | -0.82 (-10.05%) | 537,500 |
28 Nov 2019 | HKD | 8.44 | 8.44 | 8.16 | 8.16 | 8.16 | -0.28 (-3.32%) | 232,000 |
27 Nov 2019 | HKD | 8.48 | 8.48 | 8.4 | 8.44 | 8.44 | -0.03 (-0.35%) | 207,000 |
26 Nov 2019 | HKD | 8.83 | 8.84 | 8.45 | 8.47 | 8.47 | -0.37 (-4.19%) | 1,369,000 |
25 Nov 2019 | HKD | 8.77 | 8.96 | 8.75 | 8.84 | 8.84 | +0.08 (+0.91%) | 345,000 |
22 Nov 2019 | HKD | 9.01 | 9.05 | 8.71 | 8.76 | 8.76 | -0.26 (-2.88%) | 327,500 |
21 Nov 2019 | HKD | 9.13 | 9.2 | 8.87 | 9.02 | 9.02 | -0.18 (-1.96%) | 241,500 |
20 Nov 2019 | HKD | 9.3 | 9.54 | 9.14 | 9.2 | 9.2 | -0.1 (-1.08%) | 241,000 |
19 Nov 2019 | HKD | 9.18 | 9.5 | 9.09 | 9.3 | 9.3 | +0.12 (+1.31%) | 298,000 |
18 Nov 2019 | HKD | 8.98 | 9.18 | 8.96 | 9.18 | 9.18 | +0.21 (+2.34%) | 416,500 |
15 Nov 2019 | HKD | 8.83 | 8.97 | 8.82 | 8.97 | 8.97 | +0.05 (+0.56%) | 271,000 |
14 Nov 2019 | HKD | 8.82 | 8.95 | 8.8 | 8.92 | 8.92 | +0.1 (+1.13%) | 289,000 |
13 Nov 2019 | HKD | 8.57 | 8.83 | 8.53 | 8.82 | 8.82 | +0.26 (+3.04%) | 491,000 |
12 Nov 2019 | HKD | 8.37 | 8.95 | 8.37 | 8.56 | 8.56 | +0.19 (+2.27%) | 472,500 |