Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 3.03 | 3.18 | 3.03 | 3.05 | 3.05 | +0.02 (+0.66%) | 376,500 |
20 Dec 2019 | HKD | 3.19 | 3.19 | 3.03 | 3.03 | 3.03 | -0.05 (-1.62%) | 304,000 |
19 Dec 2019 | HKD | 3.1 | 3.2 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 398,500 |
18 Dec 2019 | HKD | 3.13 | 3.2 | 3.07 | 3.14 | 3.14 | +0.01 (+0.32%) | 380,300 |
17 Dec 2019 | HKD | 3.14 | 3.21 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 208,500 |
16 Dec 2019 | HKD | 3.15 | 3.19 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 112,000 |
13 Dec 2019 | HKD | 3.15 | 3.18 | 3.07 | 3.15 | 3.15 | 0.0 (0.0%) | 507,500 |
12 Dec 2019 | HKD | 3.1 | 3.27 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 189,900 |
11 Dec 2019 | HKD | 3.39 | 3.39 | 3.16 | 3.16 | 3.16 | -0.07 (-2.17%) | 132,000 |
10 Dec 2019 | HKD | 3.16 | 3.35 | 3.16 | 3.23 | 3.23 | 0.0 (0.0%) | 652,000 |
9 Dec 2019 | HKD | 3.1 | 3.25 | 3.1 | 3.23 | 3.23 | +0.09 (+2.87%) | 141,000 |
6 Dec 2019 | HKD | 3.09 | 3.23 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 88,000 |
5 Dec 2019 | HKD | 3.05 | 3.24 | 3.05 | 3.13 | 3.13 | -0.02 (-0.63%) | 111,500 |
4 Dec 2019 | HKD | 3.18 | 3.23 | 3.14 | 3.15 | 3.15 | -0.09 (-2.78%) | 180,200 |
3 Dec 2019 | HKD | 3.37 | 3.37 | 3.16 | 3.24 | 3.24 | +0.08 (+2.53%) | 182,500 |
2 Dec 2019 | HKD | 3.2 | 3.35 | 3.15 | 3.16 | 3.16 | -0.14 (-4.24%) | 561,000 |
29 Nov 2019 | HKD | 3.16 | 3.45 | 3.16 | 3.3 | 3.3 | +0.04 (+1.23%) | 548,700 |
28 Nov 2019 | HKD | 3.55 | 3.55 | 3.21 | 3.26 | 3.26 | -0.07 (-2.10%) | 369,700 |
27 Nov 2019 | HKD | 3.43 | 3.49 | 3.33 | 3.33 | 3.33 | -0.09 (-2.63%) | 342,000 |
26 Nov 2019 | HKD | 3.49 | 3.67 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 1,586,800 |
25 Nov 2019 | HKD | 3.5 | 3.72 | 3.46 | 3.46 | 3.46 | -0.05 (-1.42%) | 485,800 |
22 Nov 2019 | HKD | 3.58 | 3.72 | 3.51 | 3.51 | 3.51 | -0.16 (-4.36%) | 417,300 |
21 Nov 2019 | HKD | 3.84 | 4.08 | 3.65 | 3.67 | 3.67 | -0.25 (-6.38%) | 566,800 |
20 Nov 2019 | HKD | 3.92 | 4.1 | 3.92 | 3.92 | 3.92 | -0.11 (-2.73%) | 280,000 |
19 Nov 2019 | HKD | 4.28 | 4.28 | 4.02 | 4.03 | 4.03 | -0.25 (-5.84%) | 866,000 |
18 Nov 2019 | HKD | 4.32 | 4.45 | 4.12 | 4.28 | 4.28 | -0.01 (-0.23%) | 275,000 |
15 Nov 2019 | HKD | 4.31 | 4.38 | 4.28 | 4.29 | 4.29 | +0.05 (+1.18%) | 106,900 |
14 Nov 2019 | HKD | 4.46 | 4.46 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 205,000 |
13 Nov 2019 | HKD | 4.31 | 4.45 | 4.2 | 4.31 | 4.31 | -0.05 (-1.15%) | 96,000 |
12 Nov 2019 | HKD | 4.51 | 4.56 | 4.25 | 4.36 | 4.36 | -0.19 (-4.18%) | 125,000 |