Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Nov 2019 | HKD | 5.2 | 5.28 | 4.7 | 4.72 | 4.72 | -0.49 (-9.40%) | 2,310,000 |
14 Nov 2019 | HKD | 5.5 | 5.63 | 5.2 | 5.21 | 5.21 | -0.33 (-5.96%) | 793,600 |
13 Nov 2019 | HKD | 5.9 | 5.9 | 5.2 | 5.54 | 5.54 | -0.36 (-6.10%) | 2,599,600 |
12 Nov 2019 | HKD | 6.24 | 6.26 | 5.84 | 5.9 | 5.9 | -0.28 (-4.53%) | 3,526,000 |
11 Nov 2019 | HKD | 6.08 | 6.27 | 6.04 | 6.18 | 6.18 | -0.08 (-1.28%) | 2,056,000 |
8 Nov 2019 | HKD | 6.43 | 6.43 | 6.02 | 6.26 | 6.26 | 0.0 (0.0%) | 26,029,199 |