Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | HKD | 3.25 | 3.27 | 3.13 | 3.19 | 3.19 | -0.08 (-2.45%) | 401,604 |
25 Dec 2019 | HKD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.33 | 3.33 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 77,000 |
23 Dec 2019 | HKD | 3.2 | 3.34 | 3.2 | 3.29 | 3.29 | +0.04 (+1.23%) | 1,514,000 |
20 Dec 2019 | HKD | 3.3 | 3.3 | 3.18 | 3.25 | 3.25 | -0.01 (-0.31%) | 302,000 |
19 Dec 2019 | HKD | 3.35 | 3.35 | 3.2 | 3.26 | 3.26 | -0.06 (-1.81%) | 249,000 |
18 Dec 2019 | HKD | 3.06 | 3.32 | 3.06 | 3.32 | 3.32 | +0.12 (+3.75%) | 399,000 |
17 Dec 2019 | HKD | 3.29 | 3.29 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 147,000 |
16 Dec 2019 | HKD | 3.31 | 3.31 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 166,000 |
13 Dec 2019 | HKD | 3.32 | 3.32 | 3.14 | 3.17 | 3.17 | +0.05 (+1.60%) | 12,957,000 |
12 Dec 2019 | HKD | 3.16 | 3.16 | 3.09 | 3.12 | 3.12 | +0.04 (+1.30%) | 31,322,000 |
11 Dec 2019 | HKD | 3.1 | 3.1 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 130,000 |
10 Dec 2019 | HKD | 3.1 | 3.1 | 3.07 | 3.09 | 3.09 | +0.05 (+1.64%) | 3,308,000 |
9 Dec 2019 | HKD | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 492,000 |
6 Dec 2019 | HKD | 3.07 | 3.1 | 3.04 | 3.04 | 3.04 | +0.04 (+1.33%) | 238,000 |
5 Dec 2019 | HKD | 3.09 | 3.1 | 3 | 3 | 3 | -0.07 (-2.28%) | 523,000 |
4 Dec 2019 | HKD | 3.1 | 3.1 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 2,480,000 |
3 Dec 2019 | HKD | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 470,000 |
2 Dec 2019 | HKD | 3.15 | 3.15 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 487,000 |
29 Nov 2019 | HKD | 3.18 | 3.18 | 3.08 | 3.1 | 3.1 | -0.07 (-2.21%) | 27,819,000 |
28 Nov 2019 | HKD | 3.24 | 3.24 | 3.11 | 3.17 | 3.17 | -0.01 (-0.31%) | 482,000 |
27 Nov 2019 | HKD | 3.28 | 3.28 | 3.08 | 3.18 | 3.18 | -0.06 (-1.85%) | 909,000 |
26 Nov 2019 | HKD | 3.2 | 3.25 | 3.18 | 3.24 | 3.24 | +0.1 (+3.18%) | 1,398,000 |
25 Nov 2019 | HKD | 3.16 | 3.17 | 3.08 | 3.14 | 3.14 | -0.01 (-0.32%) | 1,358,000 |
22 Nov 2019 | HKD | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | +0.04 (+1.29%) | 1,115,000 |
21 Nov 2019 | HKD | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 819,000 |
20 Nov 2019 | HKD | 3.14 | 3.14 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 1,021,000 |
19 Nov 2019 | HKD | 3.2 | 3.2 | 3.12 | 3.13 | 3.13 | +0.04 (+1.29%) | 662,000 |
18 Nov 2019 | HKD | 3.1 | 3.1 | 2.99 | 3.09 | 3.09 | +0.01 (+0.32%) | 1,062,000 |
15 Nov 2019 | HKD | 3.09 | 3.09 | 2.95 | 3.08 | 3.08 | 0.0 (0.0%) | 1,111,000 |