Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 3.2 | 3.2 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 44,000 |
30 Dec 2019 | HKD | 3.17 | 3.21 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 558,000 |
27 Dec 2019 | HKD | 3.18 | 3.2 | 3.12 | 3.12 | 3.12 | -0.07 (-2.19%) | 803,000 |
25 Dec 2019 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 206,000 |
23 Dec 2019 | HKD | 3.18 | 3.2 | 3.18 | 3.18 | 3.18 | +0.03 (+0.95%) | 135,319 |
20 Dec 2019 | HKD | 3.16 | 3.19 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 648,000 |
19 Dec 2019 | HKD | 3.2 | 3.2 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 410,000 |
18 Dec 2019 | HKD | 3.2 | 3.24 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 660,000 |
17 Dec 2019 | HKD | 3.22 | 3.22 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 350,000 |
16 Dec 2019 | HKD | 3.22 | 3.22 | 3.16 | 3.21 | 3.21 | -0.01 (-0.31%) | 604,000 |
13 Dec 2019 | HKD | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 348,000 |
12 Dec 2019 | HKD | 3.22 | 3.3 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 846,000 |
11 Dec 2019 | HKD | 3.24 | 3.24 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 220,000 |
10 Dec 2019 | HKD | 3.26 | 3.27 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 372,000 |
9 Dec 2019 | HKD | 3.22 | 3.23 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 106,000 |
6 Dec 2019 | HKD | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 178,000 |
5 Dec 2019 | HKD | 3.23 | 3.28 | 3.17 | 3.17 | 3.17 | +0.02 (+0.63%) | 230,000 |
4 Dec 2019 | HKD | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 342,000 |
3 Dec 2019 | HKD | 3.3 | 3.3 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 184,000 |
2 Dec 2019 | HKD | 3.23 | 3.29 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 204,000 |
29 Nov 2019 | HKD | 3.26 | 3.27 | 3.15 | 3.21 | 3.21 | -0.02 (-0.62%) | 418,200 |
28 Nov 2019 | HKD | 3.25 | 3.25 | 3.16 | 3.23 | 3.23 | +0.01 (+0.31%) | 266,000 |
27 Nov 2019 | HKD | 3.28 | 3.29 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 551,000 |
26 Nov 2019 | HKD | 3.05 | 3.3 | 3.04 | 3.3 | 3.3 | +0.27 (+8.91%) | 2,433,000 |
25 Nov 2019 | HKD | 3.03 | 3.03 | 2.99 | 3.03 | 3.03 | +0.04 (+1.34%) | 82,800 |
22 Nov 2019 | HKD | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 218,000 |
21 Nov 2019 | HKD | 2.95 | 3.07 | 2.95 | 3.02 | 3.02 | 0.0 (0.0%) | 550,000 |
20 Nov 2019 | HKD | 3.04 | 3.05 | 2.96 | 3.02 | 3.02 | +0.09 (+3.07%) | 1,288,000 |
19 Nov 2019 | HKD | 2.87 | 3.02 | 2.79 | 2.93 | 2.93 | +0.14 (+5.02%) | 2,232,000 |