Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | HKD | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 752,000 |
23 Dec 2019 | HKD | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | +0.04 (+1.23%) | 1,774,000 |
20 Dec 2019 | HKD | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 2,889,504 |
19 Dec 2019 | HKD | 3.32 | 3.32 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 2,236,000 |
18 Dec 2019 | HKD | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 4,410,000 |
17 Dec 2019 | HKD | 3.26 | 3.34 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 7,041,300 |
16 Dec 2019 | HKD | 3.29 | 3.31 | 3.24 | 3.28 | 3.28 | -0.03 (-0.91%) | 2,280,000 |
13 Dec 2019 | HKD | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | +0.06 (+1.85%) | 4,434,000 |
12 Dec 2019 | HKD | 3.24 | 3.26 | 3.19 | 3.25 | 3.25 | +0.01 (+0.31%) | 4,392,000 |
11 Dec 2019 | HKD | 3.29 | 3.29 | 3.19 | 3.24 | 3.24 | +0.12 (+3.85%) | 9,750,000 |
10 Dec 2019 | HKD | 3.13 | 3.15 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 3,574,000 |
9 Dec 2019 | HKD | 3.09 | 3.2 | 3.09 | 3.11 | 3.11 | +0.05 (+1.63%) | 4,586,000 |
6 Dec 2019 | HKD | 3.04 | 3.09 | 3.02 | 3.06 | 3.06 | +0.03 (+0.99%) | 2,116,000 |
5 Dec 2019 | HKD | 3.03 | 3.04 | 2.99 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,924,000 |
4 Dec 2019 | HKD | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 948,000 |
3 Dec 2019 | HKD | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 864,000 |
2 Dec 2019 | HKD | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 904,000 |
29 Nov 2019 | HKD | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,046,000 |
28 Nov 2019 | HKD | 3.06 | 3.12 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 802,000 |
27 Nov 2019 | HKD | 3.13 | 3.14 | 3.05 | 3.09 | 3.09 | -0.06 (-1.90%) | 2,298,631 |
26 Nov 2019 | HKD | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 2,507,469 |
25 Nov 2019 | HKD | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 2,980,000 |
22 Nov 2019 | HKD | 3.13 | 3.13 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 1,604,000 |
21 Nov 2019 | HKD | 3.12 | 3.13 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 714,700 |
20 Nov 2019 | HKD | 3.14 | 3.15 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 3,206,939 |
19 Nov 2019 | HKD | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 681,815 |
18 Nov 2019 | HKD | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 464,000 |
15 Nov 2019 | HKD | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 398,000 |
14 Nov 2019 | HKD | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 806,000 |
13 Nov 2019 | HKD | 3.21 | 3.21 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,120,000 |