Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 3.64 | 3.8 | 3.58 | 3.78 | 3.78 | +0.15 (+4.13%) | 247,500 |
20 Dec 2019 | HKD | 3.26 | 3.8 | 3.22 | 3.63 | 3.63 | +0.41 (+12.73%) | 397,500 |
19 Dec 2019 | HKD | 3 | 3.32 | 3 | 3.22 | 3.22 | +0.23 (+7.69%) | 146,000 |
18 Dec 2019 | HKD | 2.9 | 2.99 | 2.9 | 2.99 | 2.99 | +0.09 (+3.10%) | 51,500 |
17 Dec 2019 | HKD | 2.77 | 2.95 | 2.77 | 2.9 | 2.9 | +0.03 (+1.05%) | 9,000 |
16 Dec 2019 | HKD | 2.99 | 2.99 | 2.7 | 2.87 | 2.87 | +0.07 (+2.50%) | 42,000 |
13 Dec 2019 | HKD | 2.8 | 2.8 | 2.62 | 2.8 | 2.8 | -0.04 (-1.41%) | 40,500 |
12 Dec 2019 | HKD | 2.81 | 2.84 | 2.8 | 2.84 | 2.84 | -0.04 (-1.39%) | 47,000 |
11 Dec 2019 | HKD | 2.88 | 2.94 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 23,500 |
10 Dec 2019 | HKD | 2.9 | 2.95 | 2.8 | 2.89 | 2.89 | -0.06 (-2.03%) | 147,500 |
9 Dec 2019 | HKD | 2.9 | 2.95 | 2.86 | 2.95 | 2.95 | +0.05 (+1.72%) | 118,000 |
6 Dec 2019 | HKD | 2.93 | 2.96 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 57,500 |
5 Dec 2019 | HKD | 2.9 | 3.07 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 90,500 |
4 Dec 2019 | HKD | 2.89 | 3 | 2.88 | 2.92 | 2.92 | +0.06 (+2.10%) | 85,000 |
3 Dec 2019 | HKD | 2.89 | 3.04 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 95,500 |
2 Dec 2019 | HKD | 2.89 | 2.94 | 2.89 | 2.89 | 2.89 | +0.01 (+0.35%) | 203,500 |
29 Nov 2019 | HKD | 3.05 | 3.09 | 2.5 | 2.88 | 2.88 | -0.23 (-7.40%) | 529,000 |
28 Nov 2019 | HKD | 3.1 | 3.11 | 2.9 | 3.11 | 3.11 | -0.04 (-1.27%) | 285,500 |
27 Nov 2019 | HKD | 3.14 | 3.25 | 3.1 | 3.15 | 3.15 | -0.05 (-1.56%) | 196,000 |
26 Nov 2019 | HKD | 3.24 | 3.4 | 3.08 | 3.2 | 3.2 | -0.2 (-5.88%) | 231,500 |
25 Nov 2019 | HKD | 3.34 | 3.54 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 174,000 |
22 Nov 2019 | HKD | 3.15 | 3.38 | 3.15 | 3.35 | 3.35 | -0.07 (-2.05%) | 227,500 |
21 Nov 2019 | HKD | 3.72 | 3.73 | 3 | 3.42 | 3.42 | -0.23 (-6.30%) | 246,076 |
20 Nov 2019 | HKD | 3.43 | 3.79 | 3.3 | 3.65 | 3.65 | +0.22 (+6.41%) | 570,500 |
19 Nov 2019 | HKD | 4.27 | 4.28 | 2.95 | 3.43 | 3.43 | -0.85 (-19.86%) | 3,137,500 |
18 Nov 2019 | HKD | 6 | 6.53 | 3.6 | 4.28 | 4.28 | -1.92 (-30.97%) | 7,585,000 |
15 Nov 2019 | HKD | 5 | 6.8 | 4.8 | 6.2 | 6.2 | +1.16 (+23.02%) | 200,000 |
14 Nov 2019 | HKD | 5.4 | 5.73 | 4.99 | 5.04 | 5.04 | -0.76 (-13.10%) | 337,000 |
13 Nov 2019 | HKD | 4.69 | 5.8 | 4.68 | 5.8 | 5.8 | +1.04 (+21.85%) | 634,500 |
12 Nov 2019 | HKD | 4.73 | 4.86 | 4.7 | 4.76 | 4.76 | -0.04 (-0.83%) | 54,000 |