Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 5.14 | 5.21 | 5.02 | 5.07 | 5.07 | -0.07 (-1.36%) | 737,000 |
7 Jan 2020 | HKD | 5.2 | 5.2 | 5.08 | 5.14 | 5.14 | -0.02 (-0.39%) | 604,000 |
6 Jan 2020 | HKD | 5.3 | 5.3 | 5.13 | 5.16 | 5.16 | -0.14 (-2.64%) | 472,000 |
3 Jan 2020 | HKD | 5.31 | 5.34 | 5.2 | 5.3 | 5.3 | +0.02 (+0.38%) | 608,000 |
2 Jan 2020 | HKD | 5.32 | 5.32 | 5.22 | 5.28 | 5.28 | -0.08 (-1.49%) | 579,000 |
31 Dec 2019 | HKD | 5.39 | 5.39 | 5.32 | 5.36 | 5.36 | -0.03 (-0.56%) | 435,000 |
30 Dec 2019 | HKD | 5.36 | 5.43 | 5.32 | 5.39 | 5.39 | +0.03 (+0.56%) | 687,000 |
27 Dec 2019 | HKD | 5.32 | 5.38 | 5.31 | 5.36 | 5.36 | +0.05 (+0.94%) | 516,000 |
25 Dec 2019 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 5.28 | 5.32 | 5.21 | 5.31 | 5.31 | +0.03 (+0.57%) | 136,000 |
23 Dec 2019 | HKD | 5.3 | 5.3 | 5.25 | 5.28 | 5.28 | +0.03 (+0.57%) | 244,343 |
20 Dec 2019 | HKD | 5.31 | 5.31 | 5.23 | 5.25 | 5.25 | -0.01 (-0.19%) | 221,000 |
19 Dec 2019 | HKD | 5.31 | 5.31 | 5.21 | 5.26 | 5.26 | -0.03 (-0.57%) | 302,000 |
18 Dec 2019 | HKD | 5.3 | 5.35 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 1,017,000 |
17 Dec 2019 | HKD | 5.3 | 5.31 | 5.16 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,048,000 |
16 Dec 2019 | HKD | 5.44 | 5.44 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,101,000 |
13 Dec 2019 | HKD | 5.35 | 5.45 | 5.21 | 5.3 | 5.3 | -0.07 (-1.30%) | 1,563,000 |
12 Dec 2019 | HKD | 5.35 | 5.42 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 497,000 |
11 Dec 2019 | HKD | 5.35 | 5.41 | 5.33 | 5.35 | 5.35 | +0.02 (+0.38%) | 419,000 |
10 Dec 2019 | HKD | 5.4 | 5.42 | 5.32 | 5.33 | 5.33 | -0.06 (-1.11%) | 408,000 |
9 Dec 2019 | HKD | 5.44 | 5.46 | 5.34 | 5.39 | 5.39 | -0.01 (-0.19%) | 739,000 |
6 Dec 2019 | HKD | 5.42 | 5.45 | 5.35 | 5.4 | 5.4 | +0.06 (+1.12%) | 769,000 |
5 Dec 2019 | HKD | 5.3 | 5.45 | 5.26 | 5.34 | 5.34 | +0.13 (+2.50%) | 1,046,000 |
4 Dec 2019 | HKD | 5.3 | 5.35 | 5.2 | 5.21 | 5.21 | -0.11 (-2.07%) | 781,000 |
3 Dec 2019 | HKD | 5.41 | 5.45 | 5.29 | 5.32 | 5.32 | +0.03 (+0.57%) | 550,621 |
2 Dec 2019 | HKD | 5.4 | 5.48 | 5.23 | 5.29 | 5.29 | -0.1 (-1.86%) | 990,863 |
29 Nov 2019 | HKD | 5.51 | 5.51 | 5.32 | 5.39 | 5.39 | -0.18 (-3.23%) | 870,000 |
28 Nov 2019 | HKD | 5.77 | 5.78 | 5.5 | 5.57 | 5.57 | -0.13 (-2.28%) | 638,000 |
27 Nov 2019 | HKD | 5.6 | 5.74 | 5.55 | 5.7 | 5.7 | +0.1 (+1.79%) | 1,919,034 |
26 Nov 2019 | HKD | 5.68 | 5.73 | 5.53 | 5.6 | 5.6 | 0.0 (0.0%) | 949,000 |