Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 5.39 | 5.44 | 5.27 | 5.35 | 5.35 | -0.06 (-1.11%) | 474,000 |
2 Jan 2020 | HKD | 5.4 | 5.9 | 5.34 | 5.41 | 5.41 | -0.11 (-1.99%) | 623,000 |
31 Dec 2019 | HKD | 5.55 | 5.93 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 1,542,000 |
30 Dec 2019 | HKD | 5.4 | 5.57 | 5.36 | 5.5 | 5.5 | +0.12 (+2.23%) | 1,210,000 |
27 Dec 2019 | HKD | 5.09 | 5.4 | 5.04 | 5.38 | 5.38 | +0.32 (+6.32%) | 2,062,000 |
25 Dec 2019 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 5.09 | 5.09 | 4.98 | 5.06 | 5.06 | -0.04 (-0.78%) | 10,267,000 |
23 Dec 2019 | HKD | 5.02 | 5.1 | 4.83 | 5.1 | 5.1 | +0.15 (+3.03%) | 934,000 |
20 Dec 2019 | HKD | 4.83 | 4.95 | 4.68 | 4.95 | 4.95 | +0.19 (+3.99%) | 3,586,000 |
19 Dec 2019 | HKD | 4.85 | 4.87 | 4.7 | 4.76 | 4.76 | -0.07 (-1.45%) | 522,000 |
18 Dec 2019 | HKD | 4.97 | 5.09 | 4.76 | 4.83 | 4.83 | -0.1 (-2.03%) | 737,000 |
17 Dec 2019 | HKD | 4.95 | 5.03 | 4.76 | 4.93 | 4.93 | -0.05 (-1.00%) | 1,021,375 |
16 Dec 2019 | HKD | 5.24 | 5.24 | 4.98 | 4.98 | 4.98 | -0.19 (-3.68%) | 586,000 |
13 Dec 2019 | HKD | 5.1 | 5.25 | 5.1 | 5.17 | 5.17 | -0.03 (-0.58%) | 710,000 |
12 Dec 2019 | HKD | 5.25 | 5.38 | 5.18 | 5.2 | 5.2 | -0.15 (-2.80%) | 5,644,000 |
11 Dec 2019 | HKD | 5.26 | 5.36 | 5.26 | 5.35 | 5.35 | +0.1 (+1.90%) | 547,000 |
10 Dec 2019 | HKD | 5.25 | 5.32 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 510,000 |
9 Dec 2019 | HKD | 5.2 | 5.32 | 5.2 | 5.3 | 5.3 | +0.08 (+1.53%) | 533,000 |
6 Dec 2019 | HKD | 5.34 | 5.35 | 5.2 | 5.22 | 5.22 | -0.13 (-2.43%) | 820,000 |
5 Dec 2019 | HKD | 5.6 | 5.6 | 5.3 | 5.35 | 5.35 | -0.27 (-4.80%) | 845,000 |
4 Dec 2019 | HKD | 5.7 | 5.7 | 5.44 | 5.62 | 5.62 | +0.01 (+0.18%) | 387,000 |
3 Dec 2019 | HKD | 5.97 | 5.97 | 5.56 | 5.61 | 5.61 | -0.29 (-4.92%) | 331,000 |
2 Dec 2019 | HKD | 6.08 | 6.08 | 5.67 | 5.9 | 5.9 | -0.24 (-3.91%) | 606,000 |
29 Nov 2019 | HKD | 5.73 | 6.14 | 5.54 | 6.14 | 6.14 | +0.52 (+9.25%) | 663,000 |
28 Nov 2019 | HKD | 5.5 | 5.65 | 5.46 | 5.62 | 5.62 | +0.13 (+2.37%) | 691,000 |
27 Nov 2019 | HKD | 5.35 | 5.5 | 5.2 | 5.49 | 5.49 | +0.3 (+5.78%) | 3,476,000 |
26 Nov 2019 | HKD | 5.48 | 5.48 | 5.19 | 5.19 | 5.19 | -0.19 (-3.53%) | 4,133,000 |
25 Nov 2019 | HKD | 5.33 | 5.48 | 5.28 | 5.38 | 5.38 | +0.08 (+1.51%) | 979,000 |
22 Nov 2019 | HKD | 5.3 | 5.31 | 5.27 | 5.3 | 5.3 | +0.03 (+0.57%) | 926,000 |
21 Nov 2019 | HKD | 5.32 | 5.32 | 5.13 | 5.27 | 5.27 | -0.06 (-1.13%) | 1,113,000 |