Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | HKD | 3.79 | 3.84 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,123,000 |
11 Dec 2019 | HKD | 3.89 | 3.89 | 3.74 | 3.8 | 3.8 | -0.08 (-2.06%) | 1,251,000 |
10 Dec 2019 | HKD | 3.83 | 3.88 | 3.74 | 3.88 | 3.88 | +0.08 (+2.11%) | 1,250,000 |
9 Dec 2019 | HKD | 3.92 | 3.92 | 3.72 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,207,000 |
6 Dec 2019 | HKD | 3.85 | 3.9 | 3.75 | 3.9 | 3.9 | +0.07 (+1.83%) | 1,268,000 |
5 Dec 2019 | HKD | 3.84 | 3.87 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 1,270,000 |
4 Dec 2019 | HKD | 3.8 | 3.87 | 3.76 | 3.83 | 3.83 | +0.03 (+0.79%) | 1,369,000 |
3 Dec 2019 | HKD | 3.74 | 3.85 | 3.73 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,428,000 |
2 Dec 2019 | HKD | 3.72 | 3.76 | 3.71 | 3.75 | 3.75 | +0.04 (+1.08%) | 1,087,000 |
29 Nov 2019 | HKD | 3.77 | 3.78 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 1,467,000 |
28 Nov 2019 | HKD | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -0.22 (-5.56%) | 1,356,000 |
27 Nov 2019 | HKD | 4.07 | 4.08 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 1,170,000 |
26 Nov 2019 | HKD | 4.01 | 4.02 | 3.97 | 4 | 4 | -0.01 (-0.25%) | 1,113,000 |
25 Nov 2019 | HKD | 4.1 | 4.1 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 1,181,000 |
22 Nov 2019 | HKD | 4.09 | 4.09 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 1,129,000 |
21 Nov 2019 | HKD | 4.12 | 4.12 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,005,000 |
20 Nov 2019 | HKD | 4.06 | 4.12 | 4 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,145,000 |
19 Nov 2019 | HKD | 4.08 | 4.1 | 3.99 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,117,000 |
18 Nov 2019 | HKD | 4.11 | 4.17 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 939,000 |
15 Nov 2019 | HKD | 4.14 | 4.14 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,080,000 |
14 Nov 2019 | HKD | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,147,000 |
13 Nov 2019 | HKD | 4.15 | 4.17 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 1,014,000 |
12 Nov 2019 | HKD | 4.12 | 4.18 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,339,000 |
11 Nov 2019 | HKD | 4.2 | 4.2 | 4.01 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,296,000 |
8 Nov 2019 | HKD | 4.19 | 4.19 | 4.05 | 4.16 | 4.16 | -0.02 (-0.48%) | 1,195,000 |
7 Nov 2019 | HKD | 4.16 | 4.21 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 1,063,000 |
6 Nov 2019 | HKD | 4.2 | 4.22 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 1,138,000 |
5 Nov 2019 | HKD | 4.23 | 4.26 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 1,055,000 |
4 Nov 2019 | HKD | 4.22 | 4.25 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 997,000 |
1 Nov 2019 | HKD | 4.29 | 4.29 | 4.15 | 4.23 | 4.23 | +0.04 (+0.95%) | 987,000 |