Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 3.35 | 3.45 | 3.34 | 3.41 | 3.41 | +0.03 (+0.89%) | 274,500 |
7 Jan 2020 | HKD | 3.36 | 3.41 | 3.34 | 3.38 | 3.38 | -0.01 (-0.29%) | 301,000 |
6 Jan 2020 | HKD | 3.31 | 3.4 | 3.29 | 3.39 | 3.39 | +0.08 (+2.42%) | 405,500 |
3 Jan 2020 | HKD | 3.36 | 3.5 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 358,500 |
2 Jan 2020 | HKD | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 342,500 |
31 Dec 2019 | HKD | 3.38 | 3.43 | 3.35 | 3.43 | 3.43 | -0.02 (-0.58%) | 41,500 |
30 Dec 2019 | HKD | 3.35 | 3.53 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 72,500 |
27 Dec 2019 | HKD | 3.38 | 3.42 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 356,000 |
25 Dec 2019 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 25,500 |
23 Dec 2019 | HKD | 3.38 | 3.45 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 174,000 |
20 Dec 2019 | HKD | 3.43 | 3.43 | 3.33 | 3.38 | 3.38 | -0.02 (-0.59%) | 140,000 |
19 Dec 2019 | HKD | 3.43 | 3.43 | 3.33 | 3.4 | 3.4 | 0.0 (0.0%) | 395,500 |
18 Dec 2019 | HKD | 3.44 | 3.48 | 3.37 | 3.4 | 3.4 | -0.09 (-2.58%) | 328,000 |
17 Dec 2019 | HKD | 3.54 | 3.57 | 3.45 | 3.49 | 3.49 | -0.03 (-0.85%) | 635,794 |
16 Dec 2019 | HKD | 3.86 | 3.86 | 3.35 | 3.52 | 3.52 | -0.34 (-8.81%) | 2,115,500 |
13 Dec 2019 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
12 Dec 2019 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
11 Dec 2019 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
10 Dec 2019 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
9 Dec 2019 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
5 Dec 2019 | HKD | 3.87 | 3.92 | 3.82 | 3.86 | 3.86 | -0.09 (-2.28%) | 73,500 |
4 Dec 2019 | HKD | 3.91 | 4 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 496,000 |
3 Dec 2019 | HKD | 3.8 | 3.94 | 3.8 | 3.89 | 3.89 | -0.01 (-0.26%) | 512,500 |
2 Dec 2019 | HKD | 3.9 | 3.96 | 3.85 | 3.9 | 3.9 | -0.04 (-1.02%) | 432,600 |
29 Nov 2019 | HKD | 3.91 | 3.97 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 240,000 |
28 Nov 2019 | HKD | 3.97 | 4 | 3.89 | 3.96 | 3.96 | -0.02 (-0.50%) | 82,500 |
27 Nov 2019 | HKD | 3.97 | 4 | 3.9 | 3.98 | 3.98 | -0.01 (-0.25%) | 158,500 |
26 Nov 2019 | HKD | 3.99 | 4.02 | 3.93 | 3.99 | 3.99 | -0.02 (-0.50%) | 409,000 |