Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | HKD | 4.04 | 4.04 | 3.97 | 4.04 | 4.04 | 0.0 (0.0%) | 90,500 |
16 Dec 2019 | HKD | 4.1 | 4.1 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 23,500 |
13 Dec 2019 | HKD | 4.06 | 4.1 | 4 | 4.1 | 4.1 | +0.04 (+0.99%) | 150,000 |
12 Dec 2019 | HKD | 3.99 | 4.06 | 3.9 | 4.06 | 4.06 | +0.14 (+3.57%) | 145,000 |
11 Dec 2019 | HKD | 4.21 | 4.25 | 3.84 | 3.92 | 3.92 | -0.22 (-5.31%) | 566,000 |
10 Dec 2019 | HKD | 4.4 | 4.4 | 3.95 | 4.14 | 4.14 | -0.26 (-5.91%) | 3,979,000 |
9 Dec 2019 | HKD | 4.34 | 4.4 | 4.17 | 4.4 | 4.4 | +0.05 (+1.15%) | 76,500 |
6 Dec 2019 | HKD | 4.39 | 4.39 | 4.26 | 4.35 | 4.35 | -0.04 (-0.91%) | 106,000 |
5 Dec 2019 | HKD | 4.5 | 4.53 | 4.35 | 4.39 | 4.39 | -0.1 (-2.23%) | 93,500 |
4 Dec 2019 | HKD | 4.51 | 4.51 | 4.42 | 4.49 | 4.49 | -0.02 (-0.44%) | 47,000 |
3 Dec 2019 | HKD | 4.53 | 4.53 | 4.41 | 4.51 | 4.51 | -0.04 (-0.88%) | 46,210 |
2 Dec 2019 | HKD | 4.55 | 4.55 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 73,000 |
29 Nov 2019 | HKD | 4.51 | 4.55 | 4.4 | 4.55 | 4.55 | +0.04 (+0.89%) | 39,500 |
28 Nov 2019 | HKD | 4.51 | 4.51 | 4.37 | 4.51 | 4.51 | -0.01 (-0.22%) | 30,000 |
27 Nov 2019 | HKD | 4.53 | 4.53 | 4.41 | 4.52 | 4.52 | -0.01 (-0.22%) | 31,500 |
26 Nov 2019 | HKD | 4.54 | 4.54 | 4.35 | 4.53 | 4.53 | -0.01 (-0.22%) | 79,000 |
25 Nov 2019 | HKD | 4.54 | 4.54 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 20,000 |
22 Nov 2019 | HKD | 4.57 | 4.73 | 4.48 | 4.54 | 4.54 | -0.03 (-0.66%) | 14,500 |
21 Nov 2019 | HKD | 4.65 | 4.65 | 4.53 | 4.57 | 4.57 | -0.08 (-1.72%) | 12,500 |
20 Nov 2019 | HKD | 4.68 | 4.68 | 4.54 | 4.65 | 4.65 | -0.03 (-0.64%) | 24,000 |
19 Nov 2019 | HKD | 4.73 | 4.73 | 4.58 | 4.68 | 4.68 | +0.09 (+1.96%) | 5,000 |
18 Nov 2019 | HKD | 4.72 | 4.72 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 10,000 |
15 Nov 2019 | HKD | 4.5 | 4.55 | 4.45 | 4.55 | 4.55 | +0.08 (+1.79%) | 21,000 |
14 Nov 2019 | HKD | 4.5 | 4.5 | 4.36 | 4.47 | 4.47 | -0.02 (-0.45%) | 18,000 |
13 Nov 2019 | HKD | 4.54 | 4.54 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 29,500 |
12 Nov 2019 | HKD | 4.5 | 4.5 | 4.32 | 4.49 | 4.49 | +0.1 (+2.28%) | 28,000 |
11 Nov 2019 | HKD | 4.52 | 4.52 | 4.39 | 4.39 | 4.39 | -0.13 (-2.88%) | 60,500 |
8 Nov 2019 | HKD | 4.59 | 4.59 | 4.48 | 4.52 | 4.52 | -0.07 (-1.53%) | 54,500 |
7 Nov 2019 | HKD | 4.55 | 4.59 | 4.44 | 4.59 | 4.59 | +0.04 (+0.88%) | 86,210 |
6 Nov 2019 | HKD | 4.52 | 4.55 | 4.51 | 4.55 | 4.55 | +0.04 (+0.89%) | 30,000 |