Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 3 | 3.02 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 268,000 |
7 Jan 2020 | HKD | 2.97 | 3.07 | 2.97 | 3.05 | 3.05 | +0.03 (+0.99%) | 300,000 |
6 Jan 2020 | HKD | 2.93 | 3.03 | 2.92 | 3.02 | 3.02 | 0.0 (0.0%) | 238,000 |
3 Jan 2020 | HKD | 3.06 | 3.12 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 262,000 |
2 Jan 2020 | HKD | 3.05 | 3.15 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 694,000 |
31 Dec 2019 | HKD | 3.02 | 3.18 | 2.9 | 3.05 | 3.05 | +0.03 (+0.99%) | 972,000 |
30 Dec 2019 | HKD | 2.78 | 3.02 | 2.78 | 3.02 | 3.02 | +0.27 (+9.82%) | 1,959,000 |
27 Dec 2019 | HKD | 2.66 | 2.76 | 2.65 | 2.75 | 2.75 | +0.12 (+4.56%) | 987,000 |
25 Dec 2019 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 85,000 |
23 Dec 2019 | HKD | 2.6 | 2.65 | 2.59 | 2.63 | 2.63 | +0.06 (+2.33%) | 424,000 |
20 Dec 2019 | HKD | 2.53 | 2.57 | 2.5 | 2.57 | 2.57 | +0.05 (+1.98%) | 567,000 |
19 Dec 2019 | HKD | 2.58 | 2.6 | 2.5 | 2.52 | 2.52 | -0.06 (-2.33%) | 649,000 |
18 Dec 2019 | HKD | 2.65 | 2.7 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 131,000 |
17 Dec 2019 | HKD | 2.56 | 2.6 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 37,000 |
16 Dec 2019 | HKD | 2.51 | 2.62 | 2.51 | 2.61 | 2.61 | +0.06 (+2.35%) | 283,000 |
13 Dec 2019 | HKD | 2.61 | 2.61 | 2.51 | 2.55 | 2.55 | -0.05 (-1.92%) | 326,000 |
12 Dec 2019 | HKD | 2.6 | 2.6 | 2.54 | 2.6 | 2.6 | 0.0 (0.0%) | 199,000 |
11 Dec 2019 | HKD | 2.58 | 2.65 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 403,000 |
10 Dec 2019 | HKD | 2.52 | 2.57 | 2.5 | 2.56 | 2.56 | +0.04 (+1.59%) | 225,000 |
9 Dec 2019 | HKD | 2.53 | 2.54 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 106,861 |
6 Dec 2019 | HKD | 2.51 | 2.58 | 2.51 | 2.53 | 2.53 | +0.03 (+1.20%) | 152,000 |
5 Dec 2019 | HKD | 2.5 | 2.54 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 100,000 |
4 Dec 2019 | HKD | 2.54 | 2.59 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 23,000 |
3 Dec 2019 | HKD | 2.51 | 2.6 | 2.5 | 2.53 | 2.53 | -0.08 (-3.07%) | 228,000 |
2 Dec 2019 | HKD | 2.65 | 2.65 | 2.53 | 2.61 | 2.61 | +0.01 (+0.38%) | 66,000 |
29 Nov 2019 | HKD | 2.68 | 2.68 | 2.47 | 2.6 | 2.6 | -0.05 (-1.89%) | 41,000 |
28 Nov 2019 | HKD | 2.62 | 2.65 | 2.55 | 2.65 | 2.65 | +0.03 (+1.15%) | 120,000 |
27 Nov 2019 | HKD | 2.52 | 2.65 | 2.5 | 2.62 | 2.62 | +0.05 (+1.95%) | 170,000 |
26 Nov 2019 | HKD | 2.52 | 2.58 | 2.47 | 2.57 | 2.57 | +0.07 (+2.80%) | 219,000 |