Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 3.29 | 3.29 | 3.17 | 3.21 | 3.21 | -0.06 (-1.83%) | 725,000 |
20 Dec 2019 | HKD | 3.3 | 3.3 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 809,000 |
19 Dec 2019 | HKD | 3.38 | 3.4 | 3.23 | 3.29 | 3.29 | -0.04 (-1.20%) | 990,000 |
18 Dec 2019 | HKD | 3.38 | 3.38 | 3.22 | 3.33 | 3.33 | -0.06 (-1.77%) | 1,131,000 |
17 Dec 2019 | HKD | 3.4 | 3.42 | 3.31 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,038,000 |
16 Dec 2019 | HKD | 3.4 | 3.53 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 1,016,000 |
13 Dec 2019 | HKD | 3.48 | 3.48 | 3.35 | 3.46 | 3.46 | +0.04 (+1.17%) | 858,000 |
12 Dec 2019 | HKD | 3.44 | 3.5 | 3.38 | 3.42 | 3.42 | -0.06 (-1.72%) | 738,000 |
11 Dec 2019 | HKD | 3.57 | 3.57 | 3.4 | 3.48 | 3.48 | -0.08 (-2.25%) | 870,000 |
10 Dec 2019 | HKD | 3.68 | 3.68 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 892,000 |
9 Dec 2019 | HKD | 3.7 | 3.75 | 3.57 | 3.66 | 3.66 | +0.02 (+0.55%) | 848,000 |
6 Dec 2019 | HKD | 3.75 | 3.8 | 3.6 | 3.64 | 3.64 | -0.02 (-0.55%) | 915,000 |
5 Dec 2019 | HKD | 3.75 | 3.76 | 3.66 | 3.66 | 3.66 | -0.1 (-2.66%) | 632,000 |
4 Dec 2019 | HKD | 3.7 | 3.78 | 3.69 | 3.76 | 3.76 | +0.06 (+1.62%) | 721,000 |
3 Dec 2019 | HKD | 3.74 | 3.74 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 553,000 |
2 Dec 2019 | HKD | 3.76 | 3.76 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 580,000 |
29 Nov 2019 | HKD | 3.7 | 3.76 | 3.64 | 3.7 | 3.7 | -0.01 (-0.27%) | 717,000 |
28 Nov 2019 | HKD | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -0.07 (-1.85%) | 551,000 |
27 Nov 2019 | HKD | 3.8 | 3.89 | 3.62 | 3.78 | 3.78 | -0.14 (-3.57%) | 1,365,000 |
26 Nov 2019 | HKD | 3.77 | 3.92 | 3.72 | 3.92 | 3.92 | +0.19 (+5.09%) | 933,000 |
25 Nov 2019 | HKD | 3.77 | 3.78 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 549,000 |
22 Nov 2019 | HKD | 3.76 | 3.76 | 3.61 | 3.73 | 3.73 | -0.04 (-1.06%) | 547,000 |
21 Nov 2019 | HKD | 3.74 | 3.79 | 3.7 | 3.77 | 3.77 | +0.06 (+1.62%) | 583,000 |
20 Nov 2019 | HKD | 3.69 | 3.73 | 3.64 | 3.71 | 3.71 | +0.02 (+0.54%) | 596,000 |
19 Nov 2019 | HKD | 3.67 | 3.7 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 561,000 |
18 Nov 2019 | HKD | 3.58 | 3.71 | 3.49 | 3.69 | 3.69 | -0.01 (-0.27%) | 568,000 |
15 Nov 2019 | HKD | 3.79 | 3.8 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 651,000 |
14 Nov 2019 | HKD | 3.78 | 3.79 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 548,000 |
13 Nov 2019 | HKD | 3.79 | 3.79 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 623,000 |
12 Nov 2019 | HKD | 3.73 | 3.83 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 639,000 |