Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | HKD | 5.92 | 5.96 | 5.91 | 5.95 | 5.95 | +0.03 (+0.51%) | 218,000 |
13 Dec 2019 | HKD | 6 | 6.05 | 5.92 | 5.92 | 5.92 | -0.07 (-1.17%) | 259,000 |
12 Dec 2019 | HKD | 5.88 | 6.1 | 5.88 | 5.99 | 5.99 | +0.07 (+1.18%) | 291,000 |
11 Dec 2019 | HKD | 5.85 | 5.92 | 5.85 | 5.92 | 5.92 | +0.1 (+1.72%) | 243,000 |
10 Dec 2019 | HKD | 5.81 | 5.9 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 259,000 |
9 Dec 2019 | HKD | 5.85 | 5.87 | 5.8 | 5.85 | 5.85 | +0.01 (+0.17%) | 247,000 |
6 Dec 2019 | HKD | 5.9 | 5.92 | 5.74 | 5.84 | 5.84 | -0.06 (-1.02%) | 280,000 |
5 Dec 2019 | HKD | 5.88 | 5.9 | 5.8 | 5.9 | 5.9 | -0.03 (-0.51%) | 226,000 |
4 Dec 2019 | HKD | 5.93 | 5.93 | 5.68 | 5.93 | 5.93 | -0.04 (-0.67%) | 273,000 |
3 Dec 2019 | HKD | 5.9 | 5.97 | 5.9 | 5.97 | 5.97 | 0.0 (0.0%) | 258,000 |
2 Dec 2019 | HKD | 5.9 | 5.97 | 5.9 | 5.97 | 5.97 | +0.08 (+1.36%) | 244,000 |
29 Nov 2019 | HKD | 5.86 | 5.89 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 193,000 |
28 Nov 2019 | HKD | 5.94 | 5.98 | 5.9 | 5.91 | 5.91 | -0.06 (-1.01%) | 250,000 |
27 Nov 2019 | HKD | 5.92 | 6 | 5.9 | 5.97 | 5.97 | -0.02 (-0.33%) | 244,000 |
26 Nov 2019 | HKD | 5.96 | 6 | 5.85 | 5.99 | 5.99 | +0.05 (+0.84%) | 244,000 |
25 Nov 2019 | HKD | 5.96 | 5.96 | 5.89 | 5.94 | 5.94 | +0.04 (+0.68%) | 236,000 |
22 Nov 2019 | HKD | 5.93 | 5.98 | 5.9 | 5.9 | 5.9 | -0.02 (-0.34%) | 251,000 |
21 Nov 2019 | HKD | 5.91 | 5.94 | 5.85 | 5.92 | 5.92 | -0.06 (-1.00%) | 353,000 |
20 Nov 2019 | HKD | 5.95 | 5.98 | 5.9 | 5.98 | 5.98 | +0.03 (+0.50%) | 344,000 |
19 Nov 2019 | HKD | 5.9 | 5.96 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 309,000 |
18 Nov 2019 | HKD | 5.84 | 5.94 | 5.8 | 5.9 | 5.9 | +0.1 (+1.72%) | 230,000 |
15 Nov 2019 | HKD | 5.79 | 5.99 | 5.71 | 5.8 | 5.8 | +0.03 (+0.52%) | 212,000 |
14 Nov 2019 | HKD | 5.7 | 5.94 | 5.69 | 5.77 | 5.77 | +0.07 (+1.23%) | 176,000 |
13 Nov 2019 | HKD | 5.7 | 5.72 | 5.64 | 5.7 | 5.7 | -0.05 (-0.87%) | 158,000 |
12 Nov 2019 | HKD | 5.7 | 5.78 | 5.69 | 5.75 | 5.75 | +0.13 (+2.31%) | 211,000 |
11 Nov 2019 | HKD | 5.82 | 5.82 | 5.62 | 5.62 | 5.62 | -0.2 (-3.44%) | 147,000 |
8 Nov 2019 | HKD | 6 | 6 | 5.76 | 5.82 | 5.82 | -0.18 (-3%) | 278,000 |
7 Nov 2019 | HKD | 5.98 | 6 | 5.9 | 6 | 6 | +0.02 (+0.33%) | 256,000 |
6 Nov 2019 | HKD | 6 | 6 | 5.94 | 5.98 | 5.98 | 0.0 (0.0%) | 199,000 |
5 Nov 2019 | HKD | 5.97 | 6 | 5.83 | 5.98 | 5.98 | +0.01 (+0.17%) | 193,000 |