Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 8.5 | 8.52 | 8.38 | 8.38 | 8.38 | -0.07 (-0.83%) | 162,000 |
30 Dec 2019 | HKD | 8.59 | 8.6 | 8.35 | 8.45 | 8.45 | -0.17 (-1.97%) | 2,851,000 |
27 Dec 2019 | HKD | 8.85 | 8.85 | 8.6 | 8.62 | 8.62 | +0.01 (+0.12%) | 375,000 |
25 Dec 2019 | HKD | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 8.6 | 8.68 | 8.6 | 8.61 | 8.61 | +0.01 (+0.12%) | 148,000 |
23 Dec 2019 | HKD | 8.7 | 8.7 | 8.6 | 8.6 | 8.6 | -0.04 (-0.46%) | 152,000 |
20 Dec 2019 | HKD | 8.6 | 8.74 | 8.59 | 8.64 | 8.64 | +0.05 (+0.58%) | 273,000 |
19 Dec 2019 | HKD | 8.65 | 8.8 | 8.57 | 8.59 | 8.59 | -0.06 (-0.69%) | 377,000 |
18 Dec 2019 | HKD | 8.72 | 8.74 | 8.6 | 8.65 | 8.65 | -0.09 (-1.03%) | 631,000 |
17 Dec 2019 | HKD | 8.8 | 8.88 | 8.71 | 8.74 | 8.74 | -0.06 (-0.68%) | 568,000 |
16 Dec 2019 | HKD | 8.86 | 8.92 | 8.71 | 8.8 | 8.8 | -0.07 (-0.79%) | 231,000 |
13 Dec 2019 | HKD | 8.92 | 9.05 | 8.83 | 8.87 | 8.87 | -0.02 (-0.22%) | 477,000 |
12 Dec 2019 | HKD | 8.9 | 9.08 | 8.8 | 8.89 | 8.89 | -0.11 (-1.22%) | 212,000 |
11 Dec 2019 | HKD | 9 | 9.06 | 8.96 | 9 | 9 | -0.04 (-0.44%) | 248,000 |
10 Dec 2019 | HKD | 9 | 9.1 | 8.85 | 9.04 | 9.04 | +0.23 (+2.61%) | 635,000 |
9 Dec 2019 | HKD | 8.96 | 8.96 | 8.54 | 8.81 | 8.81 | -0.15 (-1.67%) | 933,000 |
6 Dec 2019 | HKD | 8.71 | 8.96 | 8.52 | 8.96 | 8.96 | +0.25 (+2.87%) | 1,165,000 |
5 Dec 2019 | HKD | 8.83 | 8.86 | 8.7 | 8.71 | 8.71 | -0.12 (-1.36%) | 496,000 |
4 Dec 2019 | HKD | 8.89 | 8.99 | 8.79 | 8.83 | 8.83 | -0.25 (-2.75%) | 279,000 |
3 Dec 2019 | HKD | 9.35 | 9.35 | 8.92 | 9.08 | 9.08 | 0.0 (0.0%) | 260,000 |
2 Dec 2019 | HKD | 9.07 | 9.09 | 8.83 | 9.08 | 9.08 | +0.02 (+0.22%) | 598,000 |
29 Nov 2019 | HKD | 9.5 | 9.5 | 8.9 | 9.06 | 9.06 | -0.37 (-3.92%) | 1,256,000 |
28 Nov 2019 | HKD | 9.17 | 9.65 | 9.11 | 9.43 | 9.43 | +0.26 (+2.84%) | 789,843 |
27 Nov 2019 | HKD | 9.28 | 9.38 | 9.1 | 9.17 | 9.17 | -0.09 (-0.97%) | 494,000 |
26 Nov 2019 | HKD | 9.3 | 9.31 | 9.03 | 9.26 | 9.26 | -0.02 (-0.22%) | 1,480,000 |
25 Nov 2019 | HKD | 9.23 | 9.39 | 9.2 | 9.28 | 9.28 | +0.05 (+0.54%) | 801,000 |
22 Nov 2019 | HKD | 9.41 | 9.48 | 9.22 | 9.23 | 9.23 | -0.18 (-1.91%) | 798,000 |
21 Nov 2019 | HKD | 9.52 | 9.54 | 9.29 | 9.41 | 9.41 | -0.14 (-1.47%) | 911,000 |
20 Nov 2019 | HKD | 9.58 | 9.61 | 9.37 | 9.55 | 9.55 | -0.02 (-0.21%) | 578,000 |
19 Nov 2019 | HKD | 9.45 | 9.74 | 9.37 | 9.57 | 9.57 | +0.15 (+1.59%) | 559,200 |