Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 7.79 | 8.12 | 7.7 | 7.7 | 7.7 | -0.09 (-1.16%) | 1,374,900 |
30 Dec 2019 | HKD | 7.77 | 7.91 | 7.71 | 7.79 | 7.79 | +0.05 (+0.65%) | 1,123,200 |
27 Dec 2019 | HKD | 7.86 | 7.86 | 7.67 | 7.74 | 7.74 | -0.11 (-1.40%) | 525,138 |
25 Dec 2019 | HKD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 7.91 | 8.3 | 7.85 | 7.85 | 7.85 | -0.06 (-0.76%) | 6,364,500 |
23 Dec 2019 | HKD | 8.27 | 8.29 | 7.86 | 7.91 | 7.91 | -0.42 (-5.04%) | 596,100 |
20 Dec 2019 | HKD | 7.72 | 8.33 | 7.7 | 8.33 | 8.33 | +0.6 (+7.76%) | 1,491,600 |
19 Dec 2019 | HKD | 7.77 | 7.77 | 7.53 | 7.73 | 7.73 | +0.02 (+0.26%) | 806,700 |
18 Dec 2019 | HKD | 8.05 | 8.1 | 7.66 | 7.71 | 7.71 | -0.28 (-3.50%) | 799,800 |
17 Dec 2019 | HKD | 7.3 | 8.15 | 7.3 | 7.99 | 7.99 | +0.71 (+9.75%) | 823,500 |
16 Dec 2019 | HKD | 7.25 | 7.35 | 7.15 | 7.28 | 7.28 | +0.08 (+1.11%) | 10,955,700 |
13 Dec 2019 | HKD | 7.27 | 7.35 | 7.18 | 7.2 | 7.2 | -0.03 (-0.41%) | 613,800 |
12 Dec 2019 | HKD | 7.11 | 7.3 | 7.11 | 7.23 | 7.23 | +0.11 (+1.54%) | 582,300 |
11 Dec 2019 | HKD | 7.06 | 7.18 | 7 | 7.12 | 7.12 | +0.06 (+0.85%) | 877,200 |
10 Dec 2019 | HKD | 7.17 | 7.23 | 6.99 | 7.06 | 7.06 | -0.11 (-1.53%) | 852,600 |
9 Dec 2019 | HKD | 7.06 | 7.3 | 7.06 | 7.17 | 7.17 | +0.09 (+1.27%) | 838,500 |
6 Dec 2019 | HKD | 6.96 | 7.15 | 6.96 | 7.08 | 7.08 | +0.03 (+0.43%) | 390,900 |
5 Dec 2019 | HKD | 7.2 | 7.2 | 6.89 | 7.05 | 7.05 | -0.12 (-1.67%) | 510,300 |
4 Dec 2019 | HKD | 7.39 | 7.39 | 7.17 | 7.17 | 7.17 | -0.17 (-2.32%) | 341,700 |
3 Dec 2019 | HKD | 7.8 | 7.81 | 7.34 | 7.34 | 7.34 | -0.44 (-5.66%) | 403,500 |
2 Dec 2019 | HKD | 7.81 | 7.93 | 7.73 | 7.78 | 7.78 | +0.03 (+0.39%) | 673,800 |
29 Nov 2019 | HKD | 8 | 8 | 7.68 | 7.75 | 7.75 | -0.2 (-2.52%) | 534,600 |
28 Nov 2019 | HKD | 8.32 | 8.32 | 7.89 | 7.95 | 7.95 | -0.33 (-3.99%) | 524,400 |
27 Nov 2019 | HKD | 8.25 | 8.4 | 8.2 | 8.28 | 8.28 | +0.04 (+0.49%) | 505,500 |
26 Nov 2019 | HKD | 8.17 | 8.34 | 8.17 | 8.24 | 8.24 | +0.12 (+1.48%) | 849,600 |
25 Nov 2019 | HKD | 8.09 | 8.22 | 8.07 | 8.12 | 8.12 | +0.03 (+0.37%) | 889,200 |
22 Nov 2019 | HKD | 8.16 | 8.21 | 8.05 | 8.09 | 8.09 | -0.07 (-0.86%) | 739,800 |
21 Nov 2019 | HKD | 8.17 | 8.2 | 8.08 | 8.16 | 8.16 | -0.02 (-0.24%) | 492,000 |
20 Nov 2019 | HKD | 8.18 | 8.2 | 8.03 | 8.18 | 8.18 | 0.0 (0.0%) | 491,700 |
19 Nov 2019 | HKD | 8.12 | 8.29 | 8.1 | 8.18 | 8.18 | +0.06 (+0.74%) | 490,500 |