Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 8.22 | 8.34 | 8.2 | 8.34 | 8.34 | +0.12 (+1.46%) | 4,448,660 |
20 Dec 2019 | HKD | 8.32 | 8.37 | 8.19 | 8.22 | 8.22 | -0.1 (-1.20%) | 8,301,314 |
19 Dec 2019 | HKD | 8.16 | 8.33 | 8.16 | 8.32 | 8.32 | +0.16 (+1.96%) | 6,230,512 |
18 Dec 2019 | HKD | 8.18 | 8.24 | 8.1 | 8.16 | 8.16 | -0.02 (-0.24%) | 3,766,782 |
17 Dec 2019 | HKD | 8.08 | 8.2 | 8.08 | 8.18 | 8.18 | +0.08 (+0.99%) | 3,710,500 |
16 Dec 2019 | HKD | 8.1 | 8.17 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 3,516,000 |
13 Dec 2019 | HKD | 8.16 | 8.21 | 8.06 | 8.1 | 8.1 | -0.08 (-0.98%) | 6,539,515 |
12 Dec 2019 | HKD | 8.2 | 8.28 | 8.17 | 8.18 | 8.18 | +0.04 (+0.49%) | 4,013,684 |
11 Dec 2019 | HKD | 8 | 8.18 | 8 | 8.14 | 8.14 | +0.12 (+1.50%) | 3,857,676 |
10 Dec 2019 | HKD | 8.01 | 8.08 | 7.88 | 8.02 | 8.02 | +0.01 (+0.12%) | 5,112,000 |
9 Dec 2019 | HKD | 8 | 8.13 | 7.97 | 8.01 | 8.01 | -0.08 (-0.99%) | 5,406,900 |
6 Dec 2019 | HKD | 8.14 | 8.25 | 8.09 | 8.09 | 8.09 | -0.01 (-0.12%) | 7,012,048 |
5 Dec 2019 | HKD | 8.33 | 8.4 | 8.1 | 8.1 | 8.1 | -0.51 (-5.92%) | 17,182,500 |
4 Dec 2019 | HKD | 8.21 | 8.63 | 8.17 | 8.61 | 8.61 | +0.53 (+6.56%) | 16,303,203 |
3 Dec 2019 | HKD | 8.08 | 8.13 | 8.02 | 8.08 | 8.08 | 0.0 (0.0%) | 2,624,960 |
2 Dec 2019 | HKD | 8.18 | 8.18 | 8.04 | 8.08 | 8.08 | -0.02 (-0.25%) | 2,386,774 |
29 Nov 2019 | HKD | 8.19 | 8.19 | 8 | 8.1 | 8.1 | -0.09 (-1.10%) | 5,422,000 |
28 Nov 2019 | HKD | 8.21 | 8.24 | 8.09 | 8.19 | 8.19 | +0.02 (+0.24%) | 4,856,000 |
27 Nov 2019 | HKD | 8.18 | 8.24 | 8.11 | 8.17 | 8.17 | +0.05 (+0.62%) | 5,325,200 |
26 Nov 2019 | HKD | 8.1 | 8.24 | 8.04 | 8.12 | 8.12 | -0.01 (-0.12%) | 11,177,953 |
25 Nov 2019 | HKD | 8.13 | 8.19 | 7.99 | 8.13 | 8.13 | -0.03 (-0.37%) | 3,381,040 |
22 Nov 2019 | HKD | 8.11 | 8.17 | 7.98 | 8.16 | 8.16 | 0.0 (0.0%) | 4,955,500 |
21 Nov 2019 | HKD | 8.27 | 8.32 | 8.14 | 8.16 | 8.16 | -0.15 (-1.81%) | 5,430,460 |
20 Nov 2019 | HKD | 8.22 | 8.35 | 8.15 | 8.31 | 8.31 | 0.0 (0.0%) | 5,232,500 |
19 Nov 2019 | HKD | 8.23 | 8.38 | 8.15 | 8.31 | 8.31 | +0.16 (+1.96%) | 7,542,792 |
18 Nov 2019 | HKD | 8.32 | 8.32 | 8.13 | 8.15 | 8.15 | -0.12 (-1.45%) | 5,292,416 |
15 Nov 2019 | HKD | 8.29 | 8.32 | 8.22 | 8.27 | 8.27 | 0.0 (0.0%) | 2,693,500 |
14 Nov 2019 | HKD | 8.4 | 8.42 | 8.21 | 8.27 | 8.27 | -0.06 (-0.72%) | 3,532,500 |
13 Nov 2019 | HKD | 8.2 | 8.42 | 8.14 | 8.33 | 8.33 | +0.15 (+1.83%) | 7,549,000 |
12 Nov 2019 | HKD | 8.52 | 8.52 | 8.14 | 8.18 | 8.18 | -0.35 (-4.10%) | 13,446,736 |