Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 5.81 | 5.81 | 5.62 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,984,226 |
20 Dec 2019 | HKD | 5.85 | 5.85 | 5.68 | 5.75 | 5.75 | 0.0 (0.0%) | 7,033,222 |
19 Dec 2019 | HKD | 5.83 | 5.86 | 5.63 | 5.75 | 5.75 | -0.11 (-1.88%) | 5,910,088 |
18 Dec 2019 | HKD | 6.03 | 6.04 | 5.81 | 5.86 | 5.86 | -0.17 (-2.82%) | 7,283,765 |
17 Dec 2019 | HKD | 5.98 | 6.19 | 5.93 | 6.03 | 6.03 | +0.08 (+1.34%) | 13,608,710 |
16 Dec 2019 | HKD | 5.7 | 5.97 | 5.67 | 5.95 | 5.95 | +0.24 (+4.20%) | 7,604,177 |
13 Dec 2019 | HKD | 5.78 | 5.83 | 5.64 | 5.71 | 5.71 | -0.03 (-0.52%) | 8,911,380 |
12 Dec 2019 | HKD | 5.7 | 5.88 | 5.64 | 5.74 | 5.74 | +0.09 (+1.59%) | 8,226,473 |
11 Dec 2019 | HKD | 5.63 | 5.69 | 5.57 | 5.65 | 5.65 | +0.05 (+0.89%) | 4,694,000 |
10 Dec 2019 | HKD | 5.5 | 5.67 | 5.46 | 5.6 | 5.6 | +0.09 (+1.63%) | 5,933,648 |
9 Dec 2019 | HKD | 5.6 | 5.62 | 5.45 | 5.51 | 5.51 | -0.05 (-0.90%) | 3,161,000 |
6 Dec 2019 | HKD | 5.45 | 5.59 | 5.35 | 5.56 | 5.56 | +0.11 (+2.02%) | 8,957,082 |
5 Dec 2019 | HKD | 5.84 | 5.92 | 5.4 | 5.45 | 5.45 | -0.37 (-6.36%) | 19,319,000 |
4 Dec 2019 | HKD | 5.68 | 5.9 | 5.65 | 5.82 | 5.82 | +0.06 (+1.04%) | 7,539,000 |
3 Dec 2019 | HKD | 5.68 | 5.78 | 5.54 | 5.76 | 5.76 | +0.12 (+2.13%) | 5,990,000 |
2 Dec 2019 | HKD | 5.7 | 5.8 | 5.6 | 5.64 | 5.64 | -0.07 (-1.23%) | 5,078,000 |
29 Nov 2019 | HKD | 5.84 | 5.86 | 5.57 | 5.71 | 5.71 | -0.13 (-2.23%) | 11,125,420 |
28 Nov 2019 | HKD | 5.87 | 5.99 | 5.8 | 5.84 | 5.84 | -0.13 (-2.18%) | 6,064,000 |
27 Nov 2019 | HKD | 6.11 | 6.12 | 5.9 | 5.97 | 5.97 | -0.16 (-2.61%) | 8,096,100 |
26 Nov 2019 | HKD | 6.23 | 6.24 | 5.89 | 6.13 | 6.13 | -0.06 (-0.97%) | 17,440,500 |
25 Nov 2019 | HKD | 6.25 | 6.25 | 6.04 | 6.19 | 6.19 | +0.04 (+0.65%) | 13,119,650 |
22 Nov 2019 | HKD | 5.93 | 6.24 | 5.87 | 6.15 | 6.15 | +0.22 (+3.71%) | 21,138,770 |
21 Nov 2019 | HKD | 5.9 | 5.96 | 5.73 | 5.93 | 5.93 | -0.02 (-0.34%) | 16,333,140 |
20 Nov 2019 | HKD | 5.59 | 6.11 | 5.46 | 5.95 | 5.95 | +0.42 (+7.59%) | 38,006,922 |
19 Nov 2019 | HKD | 5.15 | 5.61 | 5.1 | 5.53 | 5.53 | +0.37 (+7.17%) | 17,574,250 |
18 Nov 2019 | HKD | 5.09 | 5.17 | 5.06 | 5.16 | 5.16 | +0.1 (+1.98%) | 3,569,190 |
15 Nov 2019 | HKD | 5.2 | 5.23 | 5.05 | 5.06 | 5.06 | -0.13 (-2.50%) | 3,966,000 |
14 Nov 2019 | HKD | 5.07 | 5.2 | 5.01 | 5.19 | 5.19 | +0.09 (+1.76%) | 5,975,000 |
13 Nov 2019 | HKD | 5.29 | 5.29 | 5.04 | 5.1 | 5.1 | -0.19 (-3.59%) | 9,665,336 |
12 Nov 2019 | HKD | 5.28 | 5.33 | 5.21 | 5.29 | 5.29 | +0.01 (+0.19%) | 5,110,000 |