Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | HKD | 4.76 | 5.08 | 4.76 | 5.07 | 5.07 | +0.31 (+6.51%) | 9,225,822 |
25 Dec 2019 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.8 | 4.87 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 2,740,000 |
23 Dec 2019 | HKD | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 4,274,000 |
20 Dec 2019 | HKD | 4.89 | 4.96 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 4,635,000 |
19 Dec 2019 | HKD | 4.78 | 4.92 | 4.77 | 4.83 | 4.83 | +0.07 (+1.47%) | 8,572,000 |
18 Dec 2019 | HKD | 4.81 | 4.82 | 4.71 | 4.76 | 4.76 | -0.03 (-0.63%) | 10,892,000 |
17 Dec 2019 | HKD | 4.71 | 4.79 | 4.66 | 4.79 | 4.79 | +0.13 (+2.79%) | 5,326,000 |
16 Dec 2019 | HKD | 4.77 | 4.77 | 4.6 | 4.66 | 4.66 | -0.08 (-1.69%) | 4,562,000 |
13 Dec 2019 | HKD | 4.75 | 4.85 | 4.7 | 4.74 | 4.74 | +0.06 (+1.28%) | 10,986,500 |
12 Dec 2019 | HKD | 4.8 | 4.83 | 4.67 | 4.68 | 4.68 | -0.09 (-1.89%) | 6,360,000 |
11 Dec 2019 | HKD | 4.77 | 4.78 | 4.7 | 4.77 | 4.77 | +0.07 (+1.49%) | 3,548,000 |
10 Dec 2019 | HKD | 4.8 | 4.82 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 3,230,960 |
9 Dec 2019 | HKD | 4.87 | 4.87 | 4.68 | 4.75 | 4.75 | -0.01 (-0.21%) | 3,738,000 |
6 Dec 2019 | HKD | 4.69 | 4.85 | 4.68 | 4.76 | 4.76 | +0.11 (+2.37%) | 3,660,000 |
5 Dec 2019 | HKD | 4.64 | 4.67 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 4,648,000 |
4 Dec 2019 | HKD | 4.66 | 4.67 | 4.58 | 4.6 | 4.6 | -0.11 (-2.34%) | 3,398,400 |
3 Dec 2019 | HKD | 4.73 | 4.77 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 2,748,000 |
2 Dec 2019 | HKD | 4.64 | 4.74 | 4.63 | 4.69 | 4.69 | +0.05 (+1.08%) | 1,870,000 |
29 Nov 2019 | HKD | 4.69 | 4.69 | 4.56 | 4.64 | 4.64 | -0.06 (-1.28%) | 6,428,000 |
28 Nov 2019 | HKD | 4.74 | 4.74 | 4.6 | 4.7 | 4.7 | -0.02 (-0.42%) | 4,044,000 |
27 Nov 2019 | HKD | 4.81 | 4.81 | 4.61 | 4.72 | 4.72 | -0.06 (-1.26%) | 6,184,000 |
26 Nov 2019 | HKD | 4.73 | 4.78 | 4.65 | 4.78 | 4.78 | +0.08 (+1.70%) | 8,030,000 |
25 Nov 2019 | HKD | 4.73 | 4.77 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 3,590,000 |
22 Nov 2019 | HKD | 4.85 | 4.87 | 4.66 | 4.69 | 4.69 | -0.11 (-2.29%) | 9,354,000 |
21 Nov 2019 | HKD | 4.91 | 4.91 | 4.75 | 4.8 | 4.8 | -0.12 (-2.44%) | 45,625,047 |
20 Nov 2019 | HKD | 5.11 | 5.15 | 4.89 | 4.92 | 4.92 | -0.18 (-3.53%) | 48,991,343 |
19 Nov 2019 | HKD | 5.11 | 5.24 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 19,618,000 |
18 Nov 2019 | HKD | 4.89 | 5.16 | 4.88 | 5.1 | 5.1 | +0.27 (+5.59%) | 14,688,000 |
15 Nov 2019 | HKD | 5.03 | 5.03 | 4.79 | 4.83 | 4.83 | -0.1 (-2.03%) | 18,214,000 |