Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | HKD | 4.63 | 4.65 | 4.43 | 4.52 | 4.52 | -0.13 (-2.80%) | 1,579,000 |
10 Jan 2020 | HKD | 4.78 | 4.8 | 4.58 | 4.65 | 4.65 | -0.13 (-2.72%) | 2,741,000 |
9 Jan 2020 | HKD | 4.85 | 4.85 | 4.68 | 4.78 | 4.78 | +0.1 (+2.14%) | 2,316,123 |
8 Jan 2020 | HKD | 4.7 | 4.85 | 4.5 | 4.68 | 4.68 | -0.06 (-1.27%) | 3,119,000 |
7 Jan 2020 | HKD | 4.26 | 4.83 | 4.26 | 4.74 | 4.74 | +0.44 (+10.23%) | 8,290,623 |
6 Jan 2020 | HKD | 4.08 | 4.3 | 4.06 | 4.3 | 4.3 | +0.22 (+5.39%) | 2,844,000 |
3 Jan 2020 | HKD | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 993,000 |
2 Jan 2020 | HKD | 4.15 | 4.15 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 1,164,000 |
31 Dec 2019 | HKD | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 212,442 |
30 Dec 2019 | HKD | 4.22 | 4.22 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 1,665,277 |
27 Dec 2019 | HKD | 4.3 | 4.33 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 907,990 |
25 Dec 2019 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.25 | 4.25 | 4.15 | 4.24 | 4.24 | +0.09 (+2.17%) | 404,000 |
23 Dec 2019 | HKD | 4.09 | 4.25 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 670,500 |
20 Dec 2019 | HKD | 4.1 | 4.15 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 740,000 |
19 Dec 2019 | HKD | 4.15 | 4.16 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 522,000 |
18 Dec 2019 | HKD | 4.28 | 4.28 | 4.09 | 4.15 | 4.15 | -0.12 (-2.81%) | 1,101,000 |
17 Dec 2019 | HKD | 4.28 | 4.29 | 4.19 | 4.27 | 4.27 | 0.0 (0.0%) | 606,001 |
16 Dec 2019 | HKD | 4.28 | 4.31 | 4.19 | 4.27 | 4.27 | -0.01 (-0.23%) | 687,000 |
13 Dec 2019 | HKD | 4.3 | 4.36 | 4.2 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,029,000 |
12 Dec 2019 | HKD | 4.28 | 4.32 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 179,000 |
11 Dec 2019 | HKD | 4.23 | 4.4 | 4.18 | 4.28 | 4.28 | +0.13 (+3.13%) | 1,417,539 |
10 Dec 2019 | HKD | 4.24 | 4.24 | 4.11 | 4.15 | 4.15 | -0.01 (-0.24%) | 455,750 |
9 Dec 2019 | HKD | 4.14 | 4.19 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 450,000 |
6 Dec 2019 | HKD | 4.2 | 4.2 | 4.1 | 4.14 | 4.14 | -0.05 (-1.19%) | 583,000 |
5 Dec 2019 | HKD | 4.26 | 4.3 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 617,000 |
4 Dec 2019 | HKD | 4.44 | 4.44 | 4.17 | 4.21 | 4.21 | -0.06 (-1.41%) | 427,000 |
3 Dec 2019 | HKD | 4.28 | 4.3 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 621,000 |
2 Dec 2019 | HKD | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | +0.04 (+0.94%) | 207,000 |
29 Nov 2019 | HKD | 4.22 | 4.28 | 4.15 | 4.24 | 4.24 | -0.05 (-1.17%) | 437,000 |