Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 0.0 (0.0%) | 107,000 |
30 Dec 2019 | HKD | 4.53 | 4.96 | 4.52 | 4.96 | 4.96 | +0.02 (+0.40%) | 395,000 |
27 Dec 2019 | HKD | 4.9 | 4.96 | 4.63 | 4.94 | 4.94 | +0.04 (+0.82%) | 137,000 |
25 Dec 2019 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.96 | 4.96 | 4.86 | 4.9 | 4.9 | -0.06 (-1.21%) | 43,000 |
23 Dec 2019 | HKD | 4.28 | 5.15 | 4.28 | 4.96 | 4.96 | +0.59 (+13.50%) | 2,040,534 |
20 Dec 2019 | HKD | 4.1 | 4.41 | 4.01 | 4.37 | 4.37 | +0.21 (+5.05%) | 4,227,000 |
19 Dec 2019 | HKD | 4.15 | 4.2 | 4.11 | 4.16 | 4.16 | +0.05 (+1.22%) | 379,000 |
18 Dec 2019 | HKD | 4.1 | 4.2 | 3.91 | 4.11 | 4.11 | +0.06 (+1.48%) | 10,135,000 |
17 Dec 2019 | HKD | 4.29 | 4.29 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,357,000 |
16 Dec 2019 | HKD | 4.71 | 4.71 | 4.1 | 4.1 | 4.1 | -0.62 (-13.14%) | 756,000 |
13 Dec 2019 | HKD | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | +0.01 (+0.21%) | 5,000 |
12 Dec 2019 | HKD | 4.55 | 4.71 | 4.52 | 4.71 | 4.71 | +0.17 (+3.74%) | 49,000 |
11 Dec 2019 | HKD | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | +0.01 (+0.22%) | 538,000 |
10 Dec 2019 | HKD | 4.69 | 4.69 | 4.52 | 4.53 | 4.53 | -0.16 (-3.41%) | 274,000 |
9 Dec 2019 | HKD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.04 (-0.85%) | 0 |
6 Dec 2019 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.03 (+0.64%) | 12,000 |
5 Dec 2019 | HKD | 4.9 | 4.9 | 4.68 | 4.7 | 4.7 | +0.03 (+0.64%) | 62,000 |
4 Dec 2019 | HKD | 4.7 | 4.74 | 4.67 | 4.67 | 4.67 | -0.13 (-2.71%) | 548,000 |
3 Dec 2019 | HKD | 5.15 | 5.15 | 4.74 | 4.8 | 4.8 | -0.17 (-3.42%) | 122,000 |
2 Dec 2019 | HKD | 4.97 | 4.97 | 4.85 | 4.97 | 4.97 | -0.08 (-1.58%) | 18,000 |
29 Nov 2019 | HKD | 4.96 | 5.05 | 4.84 | 5.05 | 5.05 | +0.09 (+1.81%) | 72,000 |
28 Nov 2019 | HKD | 4.95 | 5.04 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 277,000 |
27 Nov 2019 | HKD | 4.99 | 5.08 | 4.92 | 4.95 | 4.95 | +0.05 (+1.02%) | 451,000 |
26 Nov 2019 | HKD | 4.86 | 4.9 | 4.63 | 4.9 | 4.9 | +0.27 (+5.83%) | 524,000 |
25 Nov 2019 | HKD | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | -0.04 (-0.86%) | 119,000 |
22 Nov 2019 | HKD | 4.82 | 4.82 | 4.67 | 4.67 | 4.67 | +0.01 (+0.21%) | 70,000 |
21 Nov 2019 | HKD | 4.71 | 4.71 | 4.63 | 4.66 | 4.66 | -0.1 (-2.10%) | 70,000 |
20 Nov 2019 | HKD | 4.71 | 4.76 | 4.68 | 4.76 | 4.76 | 0.0 (0.0%) | 74,000 |
19 Nov 2019 | HKD | 4.86 | 4.86 | 4.74 | 4.76 | 4.76 | -0.05 (-1.04%) | 55,000 |