Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 7.4 | 7.41 | 7.16 | 7.28 | 7.28 | -0.05 (-0.68%) | 9,963,160 |
20 Dec 2019 | HKD | 7.54 | 7.59 | 7.32 | 7.33 | 7.33 | -0.25 (-3.30%) | 16,467,108 |
19 Dec 2019 | HKD | 7.75 | 7.85 | 7.57 | 7.58 | 7.58 | -0.18 (-2.32%) | 14,425,546 |
18 Dec 2019 | HKD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 7.87 | 7.87 | 7.69 | 7.76 | 7.76 | -0.04 (-0.51%) | 6,819,966 |
16 Dec 2019 | HKD | 8.01 | 8.01 | 7.8 | 7.8 | 7.8 | -0.19 (-2.38%) | 3,938,589 |
13 Dec 2019 | HKD | 7.74 | 8 | 7.74 | 7.99 | 7.99 | +0.29 (+3.77%) | 17,515,500 |
12 Dec 2019 | HKD | 7.8 | 7.8 | 7.64 | 7.7 | 7.7 | -0.09 (-1.16%) | 5,985,183 |
11 Dec 2019 | HKD | 7.61 | 7.79 | 7.61 | 7.79 | 7.79 | +0.09 (+1.17%) | 7,105,315 |
10 Dec 2019 | HKD | 7.65 | 7.72 | 7.55 | 7.7 | 7.7 | 0.0 (0.0%) | 11,461,652 |
9 Dec 2019 | HKD | 7.55 | 7.81 | 7.55 | 7.7 | 7.7 | +0.17 (+2.26%) | 16,657,028 |
6 Dec 2019 | HKD | 7.58 | 7.59 | 7.49 | 7.53 | 7.53 | -0.01 (-0.13%) | 8,265,003 |
5 Dec 2019 | HKD | 7.64 | 7.64 | 7.48 | 7.54 | 7.54 | -0.02 (-0.26%) | 4,232,132 |
4 Dec 2019 | HKD | 7.58 | 7.8 | 7.52 | 7.56 | 7.56 | -0.09 (-1.18%) | 7,979,905 |
3 Dec 2019 | HKD | 7.6 | 7.73 | 7.52 | 7.65 | 7.65 | +0.11 (+1.46%) | 4,961,334 |
2 Dec 2019 | HKD | 7.54 | 7.61 | 7.52 | 7.54 | 7.54 | +0.02 (+0.27%) | 4,032,000 |
29 Nov 2019 | HKD | 7.58 | 7.66 | 7.5 | 7.52 | 7.52 | -0.12 (-1.57%) | 9,203,386 |
28 Nov 2019 | HKD | 7.83 | 7.83 | 7.63 | 7.64 | 7.64 | -0.16 (-2.05%) | 4,852,000 |
27 Nov 2019 | HKD | 7.75 | 7.85 | 7.74 | 7.8 | 7.8 | +0.04 (+0.52%) | 7,123,475 |
26 Nov 2019 | HKD | 7.88 | 7.94 | 7.74 | 7.76 | 7.76 | -0.11 (-1.40%) | 28,579,676 |
25 Nov 2019 | HKD | 7.85 | 7.95 | 7.83 | 7.87 | 7.87 | +0.02 (+0.25%) | 6,010,750 |
22 Nov 2019 | HKD | 7.77 | 7.88 | 7.77 | 7.85 | 7.85 | +0.07 (+0.90%) | 6,942,601 |
21 Nov 2019 | HKD | 7.68 | 7.81 | 7.6 | 7.78 | 7.78 | -0.01 (-0.13%) | 6,512,440 |
20 Nov 2019 | HKD | 7.96 | 7.96 | 7.75 | 7.79 | 7.79 | -0.2 (-2.50%) | 6,186,170 |
19 Nov 2019 | HKD | 7.92 | 8.01 | 7.84 | 7.99 | 7.99 | +0.01 (+0.13%) | 6,301,365 |
18 Nov 2019 | HKD | 7.74 | 7.98 | 7.68 | 7.98 | 7.98 | +0.26 (+3.37%) | 8,408,330 |
15 Nov 2019 | HKD | 7.69 | 7.79 | 7.61 | 7.72 | 7.72 | +0.03 (+0.39%) | 4,955,255 |
14 Nov 2019 | HKD | 7.68 | 7.81 | 7.65 | 7.69 | 7.69 | -0.08 (-1.03%) | 5,098,574 |
13 Nov 2019 | HKD | 8.1 | 8.15 | 7.71 | 7.77 | 7.77 | -0.16 (-2.02%) | 6,579,793 |
12 Nov 2019 | HKD | 7.97 | 7.97 | 7.78 | 7.93 | 7.93 | +0.05 (+0.63%) | 7,026,352 |