Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 4.1 | 4.19 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 435,000 |
20 Dec 2019 | HKD | 4.09 | 4.3 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,188,000 |
19 Dec 2019 | HKD | 4.22 | 4.24 | 4.03 | 4.09 | 4.09 | -0.15 (-3.54%) | 1,062,000 |
18 Dec 2019 | HKD | 4.46 | 4.46 | 4.16 | 4.24 | 4.24 | -0.12 (-2.75%) | 1,498,000 |
17 Dec 2019 | HKD | 3.95 | 4.41 | 3.91 | 4.36 | 4.36 | +0.41 (+10.38%) | 3,433,000 |
16 Dec 2019 | HKD | 3.79 | 3.98 | 3.79 | 3.95 | 3.95 | +0.16 (+4.22%) | 724,000 |
13 Dec 2019 | HKD | 3.85 | 3.86 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 812,000 |
12 Dec 2019 | HKD | 3.84 | 3.87 | 3.76 | 3.79 | 3.79 | -0.08 (-2.07%) | 317,000 |
11 Dec 2019 | HKD | 3.76 | 3.87 | 3.73 | 3.87 | 3.87 | +0.11 (+2.93%) | 540,000 |
10 Dec 2019 | HKD | 3.75 | 3.86 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 146,000 |
9 Dec 2019 | HKD | 3.8 | 3.88 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 178,000 |
6 Dec 2019 | HKD | 3.78 | 3.9 | 3.7 | 3.8 | 3.8 | +0.02 (+0.53%) | 291,000 |
5 Dec 2019 | HKD | 3.89 | 3.91 | 3.7 | 3.78 | 3.78 | -0.05 (-1.31%) | 265,000 |
4 Dec 2019 | HKD | 4 | 4.1 | 3.78 | 3.83 | 3.83 | -0.19 (-4.73%) | 853,000 |
3 Dec 2019 | HKD | 3.68 | 4.14 | 3.68 | 4.02 | 4.02 | +0.34 (+9.24%) | 2,406,500 |
2 Dec 2019 | HKD | 3.89 | 3.89 | 3.6 | 3.68 | 3.68 | -0.21 (-5.40%) | 1,171,300 |
29 Nov 2019 | HKD | 4.01 | 4.07 | 3.84 | 3.89 | 3.89 | -0.19 (-4.66%) | 1,110,000 |
28 Nov 2019 | HKD | 4.17 | 4.17 | 4.02 | 4.08 | 4.08 | -0.09 (-2.16%) | 774,000 |
27 Nov 2019 | HKD | 4.1 | 4.31 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 905,000 |
26 Nov 2019 | HKD | 4.21 | 4.21 | 4.01 | 4.17 | 4.17 | -0.04 (-0.95%) | 2,134,000 |
25 Nov 2019 | HKD | 4.52 | 4.6 | 4.11 | 4.21 | 4.21 | -0.24 (-5.39%) | 1,951,000 |
22 Nov 2019 | HKD | 4.7 | 4.72 | 4.34 | 4.45 | 4.45 | -0.28 (-5.92%) | 1,679,500 |
21 Nov 2019 | HKD | 4.75 | 4.8 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 542,000 |
20 Nov 2019 | HKD | 4.86 | 4.89 | 4.75 | 4.8 | 4.8 | -0.1 (-2.04%) | 686,000 |
19 Nov 2019 | HKD | 4.79 | 4.93 | 4.7 | 4.9 | 4.9 | +0.16 (+3.38%) | 918,000 |
18 Nov 2019 | HKD | 4.88 | 4.9 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 716,000 |
15 Nov 2019 | HKD | 4.98 | 4.98 | 4.8 | 4.8 | 4.8 | -0.08 (-1.64%) | 782,000 |
14 Nov 2019 | HKD | 4.95 | 5.08 | 4.77 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,080,000 |
13 Nov 2019 | HKD | 4.96 | 5.09 | 4.92 | 4.92 | 4.92 | -0.18 (-3.53%) | 994,000 |
12 Nov 2019 | HKD | 4.92 | 5.23 | 4.92 | 5.1 | 5.1 | +0.18 (+3.66%) | 1,586,000 |