Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | HKD | 4.4 | 4.55 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 668,500 |
8 Jan 2020 | HKD | 4.35 | 4.47 | 4.27 | 4.42 | 4.42 | 0.0 (0.0%) | 604,500 |
7 Jan 2020 | HKD | 4.33 | 4.47 | 4.17 | 4.42 | 4.42 | +0.04 (+0.91%) | 649,000 |
6 Jan 2020 | HKD | 4.5 | 4.5 | 4.35 | 4.38 | 4.38 | -0.15 (-3.31%) | 1,263,500 |
3 Jan 2020 | HKD | 4.5 | 4.59 | 4.46 | 4.53 | 4.53 | +0.02 (+0.44%) | 973,500 |
2 Jan 2020 | HKD | 4.56 | 4.63 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 810,000 |
31 Dec 2019 | HKD | 4.45 | 4.56 | 4.44 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,104,500 |
30 Dec 2019 | HKD | 4.25 | 4.64 | 4.25 | 4.5 | 4.5 | +0.11 (+2.51%) | 2,370,500 |
27 Dec 2019 | HKD | 4.26 | 4.39 | 4.23 | 4.39 | 4.39 | +0.13 (+3.05%) | 1,662,906 |
25 Dec 2019 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.15 | 4.3 | 4.12 | 4.26 | 4.26 | +0.1 (+2.40%) | 927,000 |
23 Dec 2019 | HKD | 4.2 | 4.2 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 281,500 |
20 Dec 2019 | HKD | 4.15 | 4.21 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 1,431,000 |
19 Dec 2019 | HKD | 4.23 | 4.23 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 852,500 |
18 Dec 2019 | HKD | 4.36 | 4.37 | 4.19 | 4.19 | 4.19 | -0.17 (-3.90%) | 2,045,500 |
17 Dec 2019 | HKD | 4.28 | 4.4 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 918,500 |
16 Dec 2019 | HKD | 4.34 | 4.35 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 331,500 |
13 Dec 2019 | HKD | 4.35 | 4.42 | 4.31 | 4.31 | 4.31 | -0.02 (-0.46%) | 3,636,500 |
12 Dec 2019 | HKD | 4.32 | 4.33 | 4.22 | 4.33 | 4.33 | +0.02 (+0.46%) | 2,141,500 |
11 Dec 2019 | HKD | 4.19 | 4.35 | 4.13 | 4.31 | 4.31 | +0.09 (+2.13%) | 7,613,500 |
10 Dec 2019 | HKD | 4.39 | 4.39 | 4.22 | 4.22 | 4.22 | -0.21 (-4.74%) | 2,961,500 |
9 Dec 2019 | HKD | 4.37 | 4.47 | 4.31 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,417,500 |
6 Dec 2019 | HKD | 4.35 | 4.46 | 4.3 | 4.45 | 4.45 | +0.04 (+0.91%) | 2,601,000 |
5 Dec 2019 | HKD | 4.4 | 4.42 | 4.22 | 4.41 | 4.41 | +0.07 (+1.61%) | 1,638,000 |
4 Dec 2019 | HKD | 4.15 | 4.37 | 4.09 | 4.34 | 4.34 | +0.14 (+3.33%) | 2,746,000 |
3 Dec 2019 | HKD | 4.35 | 4.35 | 4.15 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,443,500 |
2 Dec 2019 | HKD | 4.31 | 4.4 | 4.2 | 4.28 | 4.28 | -0.01 (-0.23%) | 3,051,500 |
29 Nov 2019 | HKD | 4.52 | 4.52 | 4.08 | 4.29 | 4.29 | -0.26 (-5.71%) | 5,318,500 |
28 Nov 2019 | HKD | 4.59 | 4.59 | 4.47 | 4.55 | 4.55 | +0.02 (+0.44%) | 3,037,500 |
27 Nov 2019 | HKD | 4.61 | 4.63 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 1,480,000 |