Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 3.81 | 3.83 | 3.6 | 3.63 | 3.63 | -0.18 (-4.72%) | 1,446,000 |
20 Dec 2019 | HKD | 3.6 | 3.99 | 3.52 | 3.81 | 3.81 | +0.2 (+5.54%) | 5,163,500 |
19 Dec 2019 | HKD | 3.91 | 3.95 | 3.51 | 3.61 | 3.61 | -0.35 (-8.84%) | 7,275,020 |
18 Dec 2019 | HKD | 4.25 | 4.3 | 3.94 | 3.96 | 3.96 | -0.36 (-8.33%) | 7,629,630 |
17 Dec 2019 | HKD | 5 | 5.08 | 4.3 | 4.32 | 4.32 | -0.51 (-10.56%) | 12,756,000 |
16 Dec 2019 | HKD | 4.9 | 5.91 | 4.49 | 4.83 | 4.83 | +0.43 (+9.77%) | 65,577,000 |
13 Dec 2019 | HKD | 30.3 | 30.45 | 3.01 | 4.4 | 4.4 | -25.9 (-85.48%) | 89,153,703 |
12 Dec 2019 | HKD | 28.95 | 31.9 | 28.9 | 30.3 | 30.3 | +1.35 (+4.66%) | 1,499,100 |
11 Dec 2019 | HKD | 28.2 | 28.95 | 28.1 | 28.95 | 28.95 | +0.7 (+2.48%) | 1,627,500 |
10 Dec 2019 | HKD | 27.75 | 28.25 | 27.6 | 28.25 | 28.25 | +0.45 (+1.62%) | 2,067,500 |
9 Dec 2019 | HKD | 27 | 27.8 | 26.75 | 27.8 | 27.8 | +0.6 (+2.21%) | 989,000 |
6 Dec 2019 | HKD | 26.7 | 27.35 | 26.45 | 27.2 | 27.2 | +0.5 (+1.87%) | 1,621,000 |
5 Dec 2019 | HKD | 26.05 | 26.7 | 26.05 | 26.7 | 26.7 | +0.65 (+2.50%) | 1,882,500 |
4 Dec 2019 | HKD | 25.8 | 26.1 | 25.5 | 26.05 | 26.05 | +0.1 (+0.39%) | 779,000 |
3 Dec 2019 | HKD | 25.3 | 26.05 | 25 | 25.95 | 25.95 | +0.35 (+1.37%) | 845,500 |
2 Dec 2019 | HKD | 25.3 | 25.7 | 24.6 | 25.6 | 25.6 | +0.3 (+1.19%) | 720,000 |
29 Nov 2019 | HKD | 25 | 25.5 | 24.25 | 25.3 | 25.3 | +0.15 (+0.60%) | 1,187,000 |
28 Nov 2019 | HKD | 24.6 | 25.15 | 24.55 | 25.15 | 25.15 | +0.55 (+2.24%) | 958,000 |
27 Nov 2019 | HKD | 23.65 | 24.85 | 23.65 | 24.6 | 24.6 | +0.95 (+4.02%) | 873,000 |
26 Nov 2019 | HKD | 23.1 | 23.8 | 23 | 23.65 | 23.65 | +0.3 (+1.28%) | 467,000 |
25 Nov 2019 | HKD | 22.7 | 23.35 | 22 | 23.35 | 23.35 | +0.65 (+2.86%) | 727,000 |
22 Nov 2019 | HKD | 21.8 | 22.9 | 21 | 22.7 | 22.7 | +1.1 (+5.09%) | 727,500 |
21 Nov 2019 | HKD | 21.6 | 21.8 | 20.8 | 21.6 | 21.6 | 0.0 (0.0%) | 897,500 |
20 Nov 2019 | HKD | 21.9 | 21.9 | 20.5 | 21.6 | 21.6 | -0.05 (-0.23%) | 646,500 |
19 Nov 2019 | HKD | 22.05 | 22.55 | 19.82 | 21.65 | 21.65 | -0.9 (-3.99%) | 876,000 |
18 Nov 2019 | HKD | 23.5 | 23.7 | 22.55 | 22.55 | 22.55 | -0.95 (-4.04%) | 605,046 |
15 Nov 2019 | HKD | 23.3 | 24.4 | 23.1 | 23.5 | 23.5 | +0.2 (+0.86%) | 617,500 |
14 Nov 2019 | HKD | 22.1 | 23.4 | 21.85 | 23.3 | 23.3 | +1.15 (+5.19%) | 886,000 |
13 Nov 2019 | HKD | 21.65 | 22.15 | 21 | 22.15 | 22.15 | +0.65 (+3.02%) | 930,000 |
12 Nov 2019 | HKD | 20.5 | 21.5 | 20.3 | 21.5 | 21.5 | +1 (+4.88%) | 641,000 |