Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2019 | HKD | 4.36 | 4.48 | 4.36 | 4.39 | 4.39 | -0.1 (-2.23%) | 58,000 |
27 Dec 2019 | HKD | 4.54 | 4.57 | 4.42 | 4.49 | 4.49 | -0.01 (-0.22%) | 116,000 |
25 Dec 2019 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.49 | 4.56 | 4.4 | 4.5 | 4.5 | -0.03 (-0.66%) | 61,200 |
23 Dec 2019 | HKD | 4.44 | 4.54 | 4.44 | 4.53 | 4.53 | +0.09 (+2.03%) | 34,000 |
20 Dec 2019 | HKD | 4.47 | 4.54 | 4.37 | 4.44 | 4.44 | -0.03 (-0.67%) | 141,200 |
19 Dec 2019 | HKD | 4.48 | 4.52 | 4.41 | 4.47 | 4.47 | -0.05 (-1.11%) | 154,000 |
18 Dec 2019 | HKD | 4.44 | 4.54 | 4.35 | 4.52 | 4.52 | +0.08 (+1.80%) | 106,800 |
17 Dec 2019 | HKD | 4.51 | 4.55 | 4.4 | 4.44 | 4.44 | -0.11 (-2.42%) | 292,600 |
16 Dec 2019 | HKD | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 73,200 |
13 Dec 2019 | HKD | 4.55 | 4.63 | 4.53 | 4.59 | 4.59 | -0.02 (-0.43%) | 78,400 |
12 Dec 2019 | HKD | 4.51 | 4.67 | 4.5 | 4.61 | 4.61 | -0.05 (-1.07%) | 406,000 |
11 Dec 2019 | HKD | 4.6 | 4.67 | 4.51 | 4.66 | 4.66 | -0.02 (-0.43%) | 51,600 |
10 Dec 2019 | HKD | 4.57 | 4.68 | 4.53 | 4.68 | 4.68 | +0.06 (+1.30%) | 52,000 |
9 Dec 2019 | HKD | 4.69 | 4.71 | 4.56 | 4.62 | 4.62 | -0.08 (-1.70%) | 70,400 |
6 Dec 2019 | HKD | 4.52 | 4.72 | 4.52 | 4.7 | 4.7 | +0.1 (+2.17%) | 97,200 |
5 Dec 2019 | HKD | 4.51 | 4.7 | 4.5 | 4.6 | 4.6 | +0.08 (+1.77%) | 129,200 |
4 Dec 2019 | HKD | 4.65 | 4.67 | 4.5 | 4.52 | 4.52 | -0.13 (-2.80%) | 162,400 |
3 Dec 2019 | HKD | 4.74 | 4.82 | 4.6 | 4.65 | 4.65 | -0.19 (-3.93%) | 337,600 |
2 Dec 2019 | HKD | 5.03 | 5.03 | 4.82 | 4.84 | 4.84 | -0.29 (-5.65%) | 294,400 |
29 Nov 2019 | HKD | 5.3 | 5.3 | 4.96 | 5.13 | 5.13 | +0.04 (+0.79%) | 632,000 |
28 Nov 2019 | HKD | 5.09 | 5.1 | 4.95 | 5.09 | 5.09 | +0.04 (+0.79%) | 667,000 |
27 Nov 2019 | HKD | 5.24 | 5.24 | 4.82 | 5.05 | 5.05 | -0.07 (-1.37%) | 881,200 |
26 Nov 2019 | HKD | 5.16 | 5.16 | 5.06 | 5.12 | 5.12 | -0.04 (-0.78%) | 369,200 |
25 Nov 2019 | HKD | 5.35 | 5.35 | 5.05 | 5.16 | 5.16 | -0.04 (-0.77%) | 248,000 |
22 Nov 2019 | HKD | 5.35 | 5.35 | 5.07 | 5.2 | 5.2 | +0.01 (+0.19%) | 364,400 |
21 Nov 2019 | HKD | 5.29 | 5.29 | 4.88 | 5.19 | 5.19 | -0.11 (-2.08%) | 906,800 |
20 Nov 2019 | HKD | 5.35 | 5.39 | 5.21 | 5.3 | 5.3 | +0.1 (+1.92%) | 400,800 |
19 Nov 2019 | HKD | 4.94 | 5.23 | 4.9 | 5.2 | 5.2 | +0.35 (+7.22%) | 1,088,800 |
18 Nov 2019 | HKD | 4.65 | 5.15 | 4.5 | 4.85 | 4.85 | +0.13 (+2.75%) | 1,510,400 |