Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 3.69 | 3.7 | 3.62 | 3.66 | 3.66 | -0.06 (-1.61%) | 474,000 |
20 Dec 2019 | HKD | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 537,000 |
19 Dec 2019 | HKD | 3.7 | 3.76 | 3.68 | 3.72 | 3.72 | +0.06 (+1.64%) | 1,364,560 |
18 Dec 2019 | HKD | 3.67 | 3.71 | 3.63 | 3.66 | 3.66 | +0.05 (+1.39%) | 31,694,000 |
17 Dec 2019 | HKD | 3.55 | 3.67 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 814,800 |
16 Dec 2019 | HKD | 3.54 | 3.6 | 3.54 | 3.58 | 3.58 | -0.02 (-0.56%) | 253,000 |
13 Dec 2019 | HKD | 3.53 | 3.6 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 386,000 |
12 Dec 2019 | HKD | 3.51 | 3.6 | 3.51 | 3.57 | 3.57 | +0.06 (+1.71%) | 525,000 |
11 Dec 2019 | HKD | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 825,000 |
10 Dec 2019 | HKD | 3.52 | 3.54 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 1,745,000 |
9 Dec 2019 | HKD | 3.51 | 3.56 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 116,000 |
6 Dec 2019 | HKD | 3.51 | 3.57 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 67,000 |
5 Dec 2019 | HKD | 3.49 | 3.56 | 3.45 | 3.52 | 3.52 | 0.0 (0.0%) | 693,762 |
4 Dec 2019 | HKD | 3.45 | 3.52 | 3.44 | 3.52 | 3.52 | +0.03 (+0.86%) | 883,000 |
3 Dec 2019 | HKD | 3.56 | 3.57 | 3.47 | 3.49 | 3.49 | -0.11 (-3.06%) | 818,000 |
2 Dec 2019 | HKD | 3.52 | 3.61 | 3.44 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,407,000 |
29 Nov 2019 | HKD | 3.59 | 3.6 | 3.49 | 3.58 | 3.58 | -0.02 (-0.56%) | 215,000 |
28 Nov 2019 | HKD | 3.65 | 3.67 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 7,029,000 |
27 Nov 2019 | HKD | 3.45 | 3.61 | 3.45 | 3.6 | 3.6 | +0.1 (+2.86%) | 853,000 |
26 Nov 2019 | HKD | 3.54 | 3.58 | 3.42 | 3.5 | 3.5 | +0.01 (+0.29%) | 22,327,971 |
25 Nov 2019 | HKD | 3.5 | 3.56 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 2,152,000 |
22 Nov 2019 | HKD | 3.42 | 3.49 | 3.35 | 3.47 | 3.47 | +0.09 (+2.66%) | 1,718,602 |
21 Nov 2019 | HKD | 3.51 | 3.51 | 3.37 | 3.38 | 3.38 | -0.1 (-2.87%) | 1,759,056 |
20 Nov 2019 | HKD | 3.43 | 3.53 | 3.36 | 3.48 | 3.48 | +0.07 (+2.05%) | 2,313,621 |
19 Nov 2019 | HKD | 3.44 | 3.47 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 1,539,000 |
18 Nov 2019 | HKD | 3.42 | 3.44 | 3.36 | 3.43 | 3.43 | +0.01 (+0.29%) | 3,403,000 |
15 Nov 2019 | HKD | 3.45 | 3.5 | 3.33 | 3.42 | 3.42 | -0.03 (-0.87%) | 2,584,920 |
14 Nov 2019 | HKD | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,438,000 |
13 Nov 2019 | HKD | 3.55 | 3.56 | 3.41 | 3.46 | 3.46 | -0.1 (-2.81%) | 1,789,000 |
12 Nov 2019 | HKD | 3.55 | 3.56 | 3.5 | 3.56 | 3.56 | -0.04 (-1.11%) | 1,111,000 |