Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 8.35 | 8.74 | 8.3 | 8.54 | 8.54 | +0.18 (+2.15%) | 1,487,000 |
30 Dec 2019 | HKD | 8.3 | 8.43 | 8.2 | 8.36 | 8.36 | -0.03 (-0.36%) | 1,831,000 |
27 Dec 2019 | HKD | 7.92 | 8.43 | 7.92 | 8.39 | 8.39 | +0.59 (+7.56%) | 6,376,066 |
25 Dec 2019 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 7.84 | 7.88 | 7.8 | 7.8 | 7.8 | +0.03 (+0.39%) | 505,000 |
23 Dec 2019 | HKD | 7.7 | 7.88 | 7.69 | 7.77 | 7.77 | +0.2 (+2.64%) | 1,181,000 |
20 Dec 2019 | HKD | 7.8 | 7.9 | 7.57 | 7.57 | 7.57 | -0.23 (-2.95%) | 4,132,990 |
19 Dec 2019 | HKD | 7.95 | 8.01 | 7.7 | 7.8 | 7.8 | -0.16 (-2.01%) | 3,944,487 |
18 Dec 2019 | HKD | 7.79 | 8.03 | 7.79 | 7.96 | 7.96 | +0.16 (+2.05%) | 2,778,000 |
17 Dec 2019 | HKD | 7.79 | 7.89 | 7.75 | 7.8 | 7.8 | -0.02 (-0.26%) | 2,582,000 |
16 Dec 2019 | HKD | 7.84 | 7.99 | 7.82 | 7.82 | 7.82 | -0.05 (-0.64%) | 1,254,117 |
13 Dec 2019 | HKD | 7.76 | 8 | 7.74 | 7.87 | 7.87 | +0.19 (+2.47%) | 3,607,030 |
12 Dec 2019 | HKD | 7.67 | 7.85 | 7.63 | 7.68 | 7.68 | -0.06 (-0.78%) | 1,645,000 |
11 Dec 2019 | HKD | 7.54 | 7.82 | 7.54 | 7.74 | 7.74 | +0.14 (+1.84%) | 1,529,030 |
10 Dec 2019 | HKD | 7.59 | 7.66 | 7.58 | 7.6 | 7.6 | 0.0 (0.0%) | 943,999 |
9 Dec 2019 | HKD | 7.54 | 7.64 | 7.54 | 7.6 | 7.6 | +0.03 (+0.40%) | 740,800 |
6 Dec 2019 | HKD | 7.48 | 7.6 | 7.48 | 7.57 | 7.57 | +0.09 (+1.20%) | 622,100 |
5 Dec 2019 | HKD | 7.32 | 7.62 | 7.32 | 7.48 | 7.48 | +0.19 (+2.61%) | 1,427,000 |
4 Dec 2019 | HKD | 7.38 | 7.39 | 7.28 | 7.29 | 7.29 | -0.16 (-2.15%) | 1,855,000 |
3 Dec 2019 | HKD | 7.26 | 7.48 | 7.15 | 7.45 | 7.45 | +0.14 (+1.92%) | 1,233,000 |
2 Dec 2019 | HKD | 7.26 | 7.4 | 7.23 | 7.31 | 7.31 | +0.05 (+0.69%) | 1,014,000 |
29 Nov 2019 | HKD | 7.17 | 7.26 | 7.15 | 7.26 | 7.26 | +0.07 (+0.97%) | 1,190,000 |
28 Nov 2019 | HKD | 7.21 | 7.23 | 7.17 | 7.19 | 7.19 | -0.07 (-0.96%) | 1,259,900 |
27 Nov 2019 | HKD | 7.32 | 7.32 | 7.19 | 7.26 | 7.26 | +0.05 (+0.69%) | 841,000 |
26 Nov 2019 | HKD | 7.28 | 7.3 | 7.21 | 7.21 | 7.21 | -0.08 (-1.10%) | 797,000 |
25 Nov 2019 | HKD | 7.33 | 7.33 | 7.18 | 7.29 | 7.29 | +0.02 (+0.28%) | 1,295,000 |
22 Nov 2019 | HKD | 7.3 | 7.35 | 7.23 | 7.27 | 7.27 | +0.03 (+0.41%) | 858,150 |
21 Nov 2019 | HKD | 7.28 | 7.3 | 7.19 | 7.24 | 7.24 | -0.09 (-1.23%) | 1,120,000 |
20 Nov 2019 | HKD | 7.53 | 7.53 | 7.29 | 7.33 | 7.33 | -0.14 (-1.87%) | 1,068,000 |
19 Nov 2019 | HKD | 7.29 | 7.5 | 7.13 | 7.47 | 7.47 | +0.17 (+2.33%) | 1,796,000 |