Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Dec 2019 | HKD | 3.98 | 4.07 | 3.88 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,086,600 |
9 Dec 2019 | HKD | 4.01 | 4.06 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 392,700 |
6 Dec 2019 | HKD | 3.96 | 4.18 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,132,800 |
5 Dec 2019 | HKD | 3.92 | 4.04 | 3.88 | 4 | 4 | +0.08 (+2.04%) | 1,168,800 |
4 Dec 2019 | HKD | 3.82 | 3.98 | 3.81 | 3.92 | 3.92 | +0.03 (+0.77%) | 642,600 |
3 Dec 2019 | HKD | 4 | 4.05 | 3.82 | 3.89 | 3.89 | -0.16 (-3.95%) | 2,583,000 |
2 Dec 2019 | HKD | 4.28 | 4.3 | 4.01 | 4.05 | 4.05 | -0.23 (-5.37%) | 1,506,300 |
29 Nov 2019 | HKD | 4.4 | 4.4 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 1,481,700 |
28 Nov 2019 | HKD | 4.52 | 4.7 | 4.38 | 4.4 | 4.4 | -0.12 (-2.65%) | 1,923,300 |
27 Nov 2019 | HKD | 4.44 | 4.58 | 4.38 | 4.52 | 4.52 | +0.08 (+1.80%) | 1,430,100 |
26 Nov 2019 | HKD | 4.58 | 4.58 | 4.37 | 4.44 | 4.44 | -0.14 (-3.06%) | 1,412,400 |
25 Nov 2019 | HKD | 4.61 | 4.72 | 4.52 | 4.58 | 4.58 | -0.03 (-0.65%) | 1,322,700 |
22 Nov 2019 | HKD | 4.74 | 4.8 | 4.58 | 4.61 | 4.61 | -0.09 (-1.91%) | 2,496,000 |
21 Nov 2019 | HKD | 4.87 | 4.92 | 4.7 | 4.7 | 4.7 | -0.22 (-4.47%) | 1,564,200 |
20 Nov 2019 | HKD | 4.99 | 5.22 | 4.8 | 4.92 | 4.92 | -0.09 (-1.80%) | 5,388,900 |
19 Nov 2019 | HKD | 4.63 | 5.03 | 4.45 | 5.01 | 5.01 | +0.41 (+8.91%) | 7,287,000 |
18 Nov 2019 | HKD | 4.89 | 4.98 | 4.56 | 4.6 | 4.6 | -0.2 (-4.17%) | 4,728,000 |
15 Nov 2019 | HKD | 4.49 | 4.85 | 4.49 | 4.8 | 4.8 | +0.38 (+8.60%) | 15,012,600 |
14 Nov 2019 | HKD | 4.61 | 4.98 | 4.25 | 4.42 | 4.42 | -0.16 (-3.49%) | 17,529,000 |
13 Nov 2019 | HKD | 5.82 | 5.9 | 4.55 | 4.58 | 4.58 | -1.42 (-23.67%) | 27,777,199 |
12 Nov 2019 | HKD | 7.3 | 7.3 | 6 | 6 | 6 | 0.0 (0.0%) | 61,345,398 |