Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 5.5 | 5.66 | 5.45 | 5.6 | 5.6 | +0.15 (+2.75%) | 385,000 |
2 Jan 2020 | HKD | 5.52 | 5.54 | 5.44 | 5.45 | 5.45 | -0.08 (-1.45%) | 222,000 |
31 Dec 2019 | HKD | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 7,000 |
30 Dec 2019 | HKD | 5.3 | 5.55 | 5.3 | 5.53 | 5.53 | +0.26 (+4.93%) | 1,291,000 |
27 Dec 2019 | HKD | 5.06 | 5.34 | 5.06 | 5.27 | 5.27 | +0.21 (+4.15%) | 610,000 |
25 Dec 2019 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 5.09 | 5.15 | 5.06 | 5.06 | 5.06 | -0.02 (-0.39%) | 815,000 |
23 Dec 2019 | HKD | 5.02 | 5.1 | 5.02 | 5.08 | 5.08 | +0.06 (+1.20%) | 946,000 |
20 Dec 2019 | HKD | 5.03 | 5.05 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 545,000 |
19 Dec 2019 | HKD | 5.03 | 5.05 | 4.94 | 5.03 | 5.03 | +0.03 (+0.60%) | 547,000 |
18 Dec 2019 | HKD | 4.92 | 5.13 | 4.92 | 5 | 5 | +0.11 (+2.25%) | 1,449,000 |
17 Dec 2019 | HKD | 4.95 | 4.99 | 4.8 | 4.89 | 4.89 | -0.06 (-1.21%) | 397,000 |
16 Dec 2019 | HKD | 4.93 | 5.02 | 4.87 | 4.95 | 4.95 | -0.01 (-0.20%) | 178,000 |
13 Dec 2019 | HKD | 5 | 5.09 | 4.93 | 4.96 | 4.96 | +0.03 (+0.61%) | 128,000 |
12 Dec 2019 | HKD | 4.98 | 5.09 | 4.93 | 4.93 | 4.93 | -0.07 (-1.40%) | 33,000 |
11 Dec 2019 | HKD | 5 | 5 | 5 | 5 | 5 | +0.08 (+1.63%) | 6,000 |
10 Dec 2019 | HKD | 4.9 | 4.94 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 94,000 |
9 Dec 2019 | HKD | 4.85 | 5.01 | 4.85 | 4.9 | 4.9 | -0.08 (-1.61%) | 236,000 |
6 Dec 2019 | HKD | 4.91 | 5.06 | 4.86 | 4.98 | 4.98 | +0.08 (+1.63%) | 172,000 |
5 Dec 2019 | HKD | 4.95 | 4.95 | 4.89 | 4.9 | 4.9 | +0.07 (+1.45%) | 43,000 |
4 Dec 2019 | HKD | 4.81 | 4.9 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 321,000 |
3 Dec 2019 | HKD | 4.89 | 4.93 | 4.82 | 4.84 | 4.84 | -0.09 (-1.83%) | 160,500 |
2 Dec 2019 | HKD | 4.97 | 5.02 | 4.9 | 4.93 | 4.93 | -0.04 (-0.80%) | 161,000 |
29 Nov 2019 | HKD | 5.03 | 5.06 | 4.93 | 4.97 | 4.97 | -0.04 (-0.80%) | 179,002 |
28 Nov 2019 | HKD | 5.2 | 5.25 | 5 | 5.01 | 5.01 | -0.14 (-2.72%) | 113,000 |
27 Nov 2019 | HKD | 5.26 | 5.26 | 5.15 | 5.15 | 5.15 | -0.11 (-2.09%) | 85,000 |
26 Nov 2019 | HKD | 5.2 | 5.3 | 5.2 | 5.26 | 5.26 | +0.08 (+1.54%) | 283,000 |
25 Nov 2019 | HKD | 5.09 | 5.2 | 5.08 | 5.18 | 5.18 | -0.02 (-0.38%) | 105,000 |
22 Nov 2019 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 5.18 | 5.2 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 5,000 |