Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 26.6 | 27.2 | 26.05 | 27 | 27 | +0.3 (+1.12%) | 183,400 |
19 Dec 2019 | HKD | 26.55 | 26.7 | 26.05 | 26.7 | 26.7 | +0.35 (+1.33%) | 68,200 |
18 Dec 2019 | HKD | 26.4 | 26.55 | 26 | 26.35 | 26.35 | -0.55 (-2.04%) | 769,200 |
17 Dec 2019 | HKD | 26.35 | 27 | 26.25 | 26.9 | 26.9 | -0.05 (-0.19%) | 134,400 |
16 Dec 2019 | HKD | 26.3 | 26.95 | 26.25 | 26.95 | 26.95 | +0.2 (+0.75%) | 88,800 |
13 Dec 2019 | HKD | 26.75 | 26.8 | 26 | 26.75 | 26.75 | +0.6 (+2.29%) | 207,882 |
12 Dec 2019 | HKD | 25.25 | 26.3 | 25 | 26.15 | 26.15 | +0.25 (+0.97%) | 549,400 |
11 Dec 2019 | HKD | 25.55 | 25.9 | 25.2 | 25.9 | 25.9 | +0.15 (+0.58%) | 171,800 |
10 Dec 2019 | HKD | 25.6 | 26 | 25.4 | 25.75 | 25.75 | +0.15 (+0.59%) | 161,100 |
9 Dec 2019 | HKD | 25.25 | 25.6 | 24.75 | 25.6 | 25.6 | +0.15 (+0.59%) | 373,600 |
6 Dec 2019 | HKD | 25.35 | 25.65 | 25.1 | 25.45 | 25.45 | 0.0 (0.0%) | 99,400 |
5 Dec 2019 | HKD | 25.5 | 25.6 | 25.35 | 25.45 | 25.45 | -0.2 (-0.78%) | 185,200 |
4 Dec 2019 | HKD | 25.3 | 25.8 | 25.3 | 25.65 | 25.65 | +0.25 (+0.98%) | 111,400 |
3 Dec 2019 | HKD | 26 | 26 | 25.35 | 25.4 | 25.4 | +0.05 (+0.20%) | 88,800 |
2 Dec 2019 | HKD | 26.5 | 26.5 | 25.3 | 25.35 | 25.35 | -0.3 (-1.17%) | 103,200 |
29 Nov 2019 | HKD | 26.35 | 26.35 | 25.45 | 25.65 | 25.65 | -0.25 (-0.97%) | 95,200 |
28 Nov 2019 | HKD | 26.5 | 26.55 | 25.9 | 25.9 | 25.9 | -0.6 (-2.26%) | 87,200 |
27 Nov 2019 | HKD | 26.3 | 26.7 | 26 | 26.5 | 26.5 | +0.8 (+3.11%) | 79,600 |
26 Nov 2019 | HKD | 25.65 | 26.2 | 25.6 | 25.7 | 25.7 | +0.2 (+0.78%) | 303,656 |
25 Nov 2019 | HKD | 25.8 | 25.8 | 25.5 | 25.5 | 25.5 | -0.05 (-0.20%) | 117,800 |
22 Nov 2019 | HKD | 25.95 | 26 | 25.55 | 25.55 | 25.55 | -0.45 (-1.73%) | 147,800 |
21 Nov 2019 | HKD | 27.05 | 27.05 | 25.75 | 26 | 26 | -1.05 (-3.88%) | 583,600 |
20 Nov 2019 | HKD | 27.5 | 27.7 | 26.75 | 27.05 | 27.05 | -0.4 (-1.46%) | 78,000 |
19 Nov 2019 | HKD | 26.95 | 28 | 26.8 | 27.45 | 27.45 | +0.95 (+3.58%) | 56,650 |
18 Nov 2019 | HKD | 27.3 | 27.3 | 26.15 | 26.5 | 26.5 | -0.65 (-2.39%) | 154,800 |
15 Nov 2019 | HKD | 27.65 | 27.85 | 27 | 27.15 | 27.15 | -0.6 (-2.16%) | 178,200 |
14 Nov 2019 | HKD | 27.2 | 28.35 | 27.2 | 27.75 | 27.75 | +0.45 (+1.65%) | 244,200 |
13 Nov 2019 | HKD | 27.5 | 28.05 | 27 | 27.3 | 27.3 | -0.45 (-1.62%) | 282,200 |
12 Nov 2019 | HKD | 27.6 | 28.05 | 27.55 | 27.75 | 27.75 | +0.15 (+0.54%) | 98,000 |
11 Nov 2019 | HKD | 27.65 | 27.8 | 27.3 | 27.6 | 27.6 | -0.25 (-0.90%) | 82,600 |