Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 6.11 | 6.15 | 6.07 | 6.08 | 6.08 | 0.0 (0.0%) | 1,711,000 |
20 Dec 2019 | HKD | 6.21 | 6.33 | 6.08 | 6.08 | 6.08 | -0.16 (-2.56%) | 2,969,883 |
19 Dec 2019 | HKD | 6.31 | 6.34 | 6.2 | 6.24 | 6.24 | -0.11 (-1.73%) | 551,200 |
18 Dec 2019 | HKD | 6.38 | 6.45 | 6.31 | 6.35 | 6.35 | -0.03 (-0.47%) | 722,525 |
17 Dec 2019 | HKD | 6.2 | 6.47 | 6.12 | 6.38 | 6.38 | +0.25 (+4.08%) | 2,506,200 |
16 Dec 2019 | HKD | 6.06 | 6.22 | 6.06 | 6.13 | 6.13 | 0.0 (0.0%) | 918,600 |
13 Dec 2019 | HKD | 6.03 | 6.15 | 5.99 | 6.13 | 6.13 | +0.17 (+2.85%) | 1,512,000 |
12 Dec 2019 | HKD | 5.99 | 6 | 5.94 | 5.96 | 5.96 | -0.02 (-0.33%) | 337,800 |
11 Dec 2019 | HKD | 5.98 | 6.02 | 5.96 | 5.98 | 5.98 | +0.02 (+0.34%) | 1,036,000 |
10 Dec 2019 | HKD | 5.92 | 5.96 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 867,200 |
9 Dec 2019 | HKD | 5.86 | 5.97 | 5.86 | 5.94 | 5.94 | +0.09 (+1.54%) | 386,600 |
6 Dec 2019 | HKD | 5.86 | 5.91 | 5.81 | 5.85 | 5.85 | +0.06 (+1.04%) | 265,000 |
5 Dec 2019 | HKD | 5.75 | 5.83 | 5.75 | 5.79 | 5.79 | +0.06 (+1.05%) | 661,600 |
4 Dec 2019 | HKD | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | -0.02 (-0.35%) | 182,200 |
3 Dec 2019 | HKD | 5.76 | 5.76 | 5.68 | 5.75 | 5.75 | -0.01 (-0.17%) | 168,570 |
2 Dec 2019 | HKD | 5.73 | 5.86 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 382,400 |
29 Nov 2019 | HKD | 5.79 | 5.79 | 5.67 | 5.78 | 5.78 | +0.05 (+0.87%) | 519,400 |
28 Nov 2019 | HKD | 5.7 | 5.75 | 5.64 | 5.73 | 5.73 | +0.01 (+0.17%) | 421,800 |
27 Nov 2019 | HKD | 5.76 | 5.77 | 5.69 | 5.72 | 5.72 | -0.04 (-0.69%) | 729,000 |
26 Nov 2019 | HKD | 5.72 | 5.79 | 5.69 | 5.76 | 5.76 | +0.07 (+1.23%) | 357,600 |
25 Nov 2019 | HKD | 5.67 | 5.74 | 5.67 | 5.69 | 5.69 | +0.02 (+0.35%) | 426,000 |
22 Nov 2019 | HKD | 5.73 | 5.73 | 5.66 | 5.67 | 5.67 | -0.02 (-0.35%) | 141,800 |
21 Nov 2019 | HKD | 5.72 | 5.76 | 5.66 | 5.69 | 5.69 | -0.06 (-1.04%) | 507,400 |
20 Nov 2019 | HKD | 5.8 | 5.81 | 5.73 | 5.75 | 5.75 | -0.09 (-1.54%) | 284,800 |
19 Nov 2019 | HKD | 5.82 | 5.87 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 814,800 |
18 Nov 2019 | HKD | 5.73 | 5.83 | 5.73 | 5.8 | 5.8 | +0.06 (+1.05%) | 426,400 |
15 Nov 2019 | HKD | 5.9 | 5.9 | 5.73 | 5.74 | 5.74 | -0.01 (-0.17%) | 263,000 |
14 Nov 2019 | HKD | 5.76 | 5.82 | 5.73 | 5.75 | 5.75 | 0.0 (0.0%) | 485,400 |
13 Nov 2019 | HKD | 5.81 | 5.81 | 5.72 | 5.75 | 5.75 | -0.1 (-1.71%) | 527,600 |
12 Nov 2019 | HKD | 5.83 | 5.85 | 5.74 | 5.85 | 5.85 | +0.07 (+1.21%) | 490,600 |