Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
31 Dec 2019 | HKD | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 1,059 | 1,059 | 1,032 | 1,045 | 1,045 | -22 (-2.06%) | 65,700 |
27 Dec 2019 | HKD | 1,049 | 1,071 | 1,044 | 1,067 | 1,067 | +23 (+2.20%) | 78,600 |
26 Dec 2019 | HKD | 1,044 | 1,046 | 1,033 | 1,044 | 1,044 | +8 (+0.77%) | 60,900 |
25 Dec 2019 | HKD | 1,018 | 1,044 | 1,016 | 1,036 | 1,036 | +18 (+1.77%) | 38,000 |
24 Dec 2019 | HKD | 1,022 | 1,023 | 996 | 1,018 | 1,018 | -3 (-0.29%) | 105,600 |
23 Dec 2019 | HKD | 1,005 | 1,028 | 994 | 1,021 | 1,021 | +6 (+0.59%) | 118,100 |
20 Dec 2019 | HKD | 1,035 | 1,052 | 1,010 | 1,015 | 1,015 | -24 (-2.31%) | 218,800 |
19 Dec 2019 | HKD | 1,016 | 1,044 | 1,008 | 1,039 | 1,039 | -6 (-0.57%) | 105,300 |
18 Dec 2019 | HKD | 1,060 | 1,060 | 1,037 | 1,045 | 1,045 | -16 (-1.51%) | 78,300 |
17 Dec 2019 | HKD | 1,068 | 1,070 | 1,051 | 1,061 | 1,061 | -1 (-0.09%) | 55,600 |
16 Dec 2019 | HKD | 1,084 | 1,084 | 1,036 | 1,062 | 1,062 | -22 (-2.03%) | 105,500 |
13 Dec 2019 | HKD | 1,100 | 1,100 | 1,074 | 1,084 | 1,084 | +8 (+0.74%) | 108,200 |
12 Dec 2019 | HKD | 1,100 | 1,101 | 1,073 | 1,076 | 1,076 | -21 (-1.91%) | 62,000 |
11 Dec 2019 | HKD | 1,110 | 1,110 | 1,089 | 1,097 | 1,097 | -6 (-0.54%) | 42,400 |
10 Dec 2019 | HKD | 1,109 | 1,115 | 1,103 | 1,103 | 1,103 | -10 (-0.90%) | 45,400 |
9 Dec 2019 | HKD | 1,112 | 1,117 | 1,088 | 1,113 | 1,113 | +2 (+0.18%) | 60,900 |
6 Dec 2019 | HKD | 1,113 | 1,123 | 1,094 | 1,111 | 1,111 | -2 (-0.18%) | 58,700 |
5 Dec 2019 | HKD | 1,091 | 1,114 | 1,090 | 1,113 | 1,113 | +25 (+2.30%) | 66,000 |
4 Dec 2019 | HKD | 1,070 | 1,088 | 1,059 | 1,088 | 1,088 | -1 (-0.09%) | 87,500 |
3 Dec 2019 | HKD | 1,121 | 1,121 | 1,084 | 1,089 | 1,089 | -49 (-4.31%) | 71,300 |
2 Dec 2019 | HKD | 1,108 | 1,149 | 1,107 | 1,138 | 1,138 | +31 (+2.80%) | 107,700 |
29 Nov 2019 | HKD | 1,090 | 1,113 | 1,090 | 1,107 | 1,107 | +17 (+1.56%) | 56,400 |
28 Nov 2019 | HKD | 1,089 | 1,092 | 1,067 | 1,090 | 1,090 | 0.0 (0.0%) | 37,400 |
27 Nov 2019 | HKD | 1,063 | 1,092 | 1,057 | 1,090 | 1,090 | +33 (+3.12%) | 46,600 |
26 Nov 2019 | HKD | 1,071 | 1,077 | 1,054 | 1,057 | 1,057 | +1 (+0.09%) | 65,000 |
25 Nov 2019 | HKD | 1,051 | 1,065 | 1,051 | 1,056 | 1,056 | +10 (+0.96%) | 31,500 |
22 Nov 2019 | HKD | 1,056 | 1,058 | 1,046 | 1,046 | 1,046 | -10 (-0.95%) | 28,500 |
21 Nov 2019 | HKD | 1,042 | 1,058 | 1,035 | 1,056 | 1,056 | +14 (+1.34%) | 64,700 |