Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 5.85 | 5.91 | 5.81 | 5.86 | 5.86 | -0.06 (-1.01%) | 1,133,000 |
30 Dec 2019 | HKD | 5.7 | 5.95 | 5.7 | 5.92 | 5.92 | +0.24 (+4.23%) | 4,810,000 |
27 Dec 2019 | HKD | 5.61 | 5.7 | 5.43 | 5.68 | 5.68 | +0.05 (+0.89%) | 4,412,000 |
25 Dec 2019 | HKD | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 5.63 | 5.68 | 5.61 | 5.63 | 5.63 | 0.0 (0.0%) | 918,888 |
23 Dec 2019 | HKD | 5.6 | 5.68 | 5.6 | 5.63 | 5.63 | +0.02 (+0.36%) | 1,262,000 |
20 Dec 2019 | HKD | 5.61 | 5.68 | 5.61 | 5.61 | 5.61 | -0.05 (-0.88%) | 2,807,000 |
19 Dec 2019 | HKD | 5.74 | 5.77 | 5.65 | 5.66 | 5.66 | -0.09 (-1.57%) | 2,899,000 |
18 Dec 2019 | HKD | 5.74 | 5.78 | 5.65 | 5.75 | 5.75 | +0.01 (+0.17%) | 2,582,000 |
17 Dec 2019 | HKD | 5.68 | 5.83 | 5.68 | 5.74 | 5.74 | +0.1 (+1.77%) | 5,833,000 |
16 Dec 2019 | HKD | 5.6 | 5.72 | 5.36 | 5.64 | 5.64 | -0.01 (-0.18%) | 11,122,330 |
13 Dec 2019 | HKD | 6.05 | 6.12 | 5.52 | 5.65 | 5.65 | -0.38 (-6.30%) | 17,895,240 |
12 Dec 2019 | HKD | 6.09 | 6.13 | 6.03 | 6.03 | 6.03 | -0.07 (-1.15%) | 2,213,230 |
11 Dec 2019 | HKD | 5.99 | 6.1 | 5.96 | 6.1 | 6.1 | +0.14 (+2.35%) | 1,444,000 |
10 Dec 2019 | HKD | 6.02 | 6.04 | 5.94 | 5.96 | 5.96 | -0.07 (-1.16%) | 2,417,732 |
9 Dec 2019 | HKD | 6.01 | 6.07 | 5.97 | 6.03 | 6.03 | 0.0 (0.0%) | 2,087,244 |
6 Dec 2019 | HKD | 5.99 | 6.1 | 5.99 | 6.03 | 6.03 | +0.03 (+0.50%) | 2,666,000 |
5 Dec 2019 | HKD | 6.06 | 6.1 | 5.98 | 6 | 6 | -0.03 (-0.50%) | 2,713,000 |
4 Dec 2019 | HKD | 6.07 | 6.11 | 5.97 | 6.03 | 6.03 | -0.13 (-2.11%) | 3,062,429 |
3 Dec 2019 | HKD | 6 | 6.22 | 5.94 | 6.16 | 6.16 | +0.12 (+1.99%) | 3,690,242 |
2 Dec 2019 | HKD | 5.89 | 6.05 | 5.81 | 6.04 | 6.04 | +0.24 (+4.14%) | 3,893,900 |
29 Nov 2019 | HKD | 5.98 | 5.98 | 5.76 | 5.8 | 5.8 | -0.16 (-2.68%) | 2,754,000 |
28 Nov 2019 | HKD | 5.85 | 5.98 | 5.78 | 5.96 | 5.96 | +0.11 (+1.88%) | 2,983,000 |
27 Nov 2019 | HKD | 6.05 | 6.09 | 5.81 | 5.85 | 5.85 | -0.16 (-2.66%) | 6,788,000 |
26 Nov 2019 | HKD | 6.12 | 6.16 | 5.98 | 6.01 | 6.01 | -0.09 (-1.48%) | 6,225,700 |
25 Nov 2019 | HKD | 6.2 | 6.29 | 6.07 | 6.1 | 6.1 | -0.08 (-1.29%) | 2,702,000 |
22 Nov 2019 | HKD | 6.3 | 6.36 | 6.1 | 6.18 | 6.18 | -0.09 (-1.44%) | 3,878,211 |
21 Nov 2019 | HKD | 6.42 | 6.42 | 6.23 | 6.27 | 6.27 | -0.2 (-3.09%) | 3,788,268 |
20 Nov 2019 | HKD | 6.43 | 6.52 | 6.39 | 6.47 | 6.47 | 0.0 (0.0%) | 2,078,883 |
19 Nov 2019 | HKD | 6.4 | 6.55 | 6.37 | 6.47 | 6.47 | +0.07 (+1.09%) | 4,408,244 |