Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | HKD | 4.12 | 4.12 | 3.88 | 3.96 | 3.96 | -0.16 (-3.88%) | 508,800 |
22 Jan 2020 | HKD | 4.16 | 4.16 | 4.05 | 4.12 | 4.12 | -0.04 (-0.96%) | 493,500 |
21 Jan 2020 | HKD | 4.35 | 4.45 | 4.16 | 4.16 | 4.16 | -0.14 (-3.26%) | 468,000 |
20 Jan 2020 | HKD | 4.3 | 4.4 | 4.13 | 4.3 | 4.3 | 0.0 (0.0%) | 588,300 |
17 Jan 2020 | HKD | 4.59 | 4.68 | 4.24 | 4.3 | 4.3 | -0.24 (-5.29%) | 1,047,000 |
16 Jan 2020 | HKD | 4.35 | 4.63 | 4.34 | 4.54 | 4.54 | +0.24 (+5.58%) | 2,353,800 |
15 Jan 2020 | HKD | 4.02 | 4.36 | 4 | 4.3 | 4.3 | +0.28 (+6.97%) | 1,403,400 |
14 Jan 2020 | HKD | 4.04 | 4.1 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 156,300 |
13 Jan 2020 | HKD | 4.22 | 4.22 | 3.96 | 4.04 | 4.04 | -0.13 (-3.12%) | 471,600 |
10 Jan 2020 | HKD | 4.25 | 4.25 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 291,600 |
9 Jan 2020 | HKD | 4.2 | 4.26 | 4.2 | 4.25 | 4.25 | +0.07 (+1.67%) | 513,300 |
8 Jan 2020 | HKD | 4.06 | 4.25 | 4.04 | 4.18 | 4.18 | -0.02 (-0.48%) | 829,200 |
7 Jan 2020 | HKD | 3.9 | 4.27 | 3.9 | 4.2 | 4.2 | +0.27 (+6.87%) | 1,473,000 |
6 Jan 2020 | HKD | 3.82 | 3.94 | 3.81 | 3.93 | 3.93 | +0.05 (+1.29%) | 538,200 |
3 Jan 2020 | HKD | 3.69 | 3.96 | 3.69 | 3.88 | 3.88 | +0.19 (+5.15%) | 964,200 |
2 Jan 2020 | HKD | 3.55 | 3.69 | 3.54 | 3.69 | 3.69 | +0.15 (+4.24%) | 708,900 |
31 Dec 2019 | HKD | 3.55 | 3.65 | 3.54 | 3.54 | 3.54 | -0.12 (-3.28%) | 645,300 |
30 Dec 2019 | HKD | 3.75 | 3.75 | 3.61 | 3.66 | 3.66 | -0.12 (-3.17%) | 845,400 |
27 Dec 2019 | HKD | 3.86 | 3.88 | 3.74 | 3.78 | 3.78 | -0.08 (-2.07%) | 939,600 |
25 Dec 2019 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.83 | 3.89 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 110,400 |
23 Dec 2019 | HKD | 3.88 | 3.91 | 3.82 | 3.9 | 3.9 | +0.02 (+0.52%) | 490,600 |
20 Dec 2019 | HKD | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | -0.04 (-1.02%) | 531,300 |
19 Dec 2019 | HKD | 3.95 | 3.98 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 483,000 |
18 Dec 2019 | HKD | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | +0.01 (+0.25%) | 458,100 |
17 Dec 2019 | HKD | 4 | 4 | 3.9 | 3.97 | 3.97 | -0.02 (-0.50%) | 534,900 |
16 Dec 2019 | HKD | 3.98 | 4.02 | 3.92 | 3.99 | 3.99 | +0.01 (+0.25%) | 322,500 |
13 Dec 2019 | HKD | 4.03 | 4.04 | 3.91 | 3.98 | 3.98 | -0.04 (-1.00%) | 782,700 |
12 Dec 2019 | HKD | 4.07 | 4.2 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 478,500 |
11 Dec 2019 | HKD | 3.99 | 4.04 | 3.9 | 4.02 | 4.02 | +0.03 (+0.75%) | 890,400 |