Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 182,000 |
20 Dec 2019 | HKD | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 219,000 |
19 Dec 2019 | HKD | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 327,000 |
18 Dec 2019 | HKD | 2.75 | 2.76 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 482,000 |
17 Dec 2019 | HKD | 2.73 | 2.76 | 2.68 | 2.74 | 2.74 | +0.02 (+0.74%) | 553,000 |
16 Dec 2019 | HKD | 2.67 | 2.73 | 2.65 | 2.72 | 2.72 | +0.04 (+1.49%) | 484,000 |
13 Dec 2019 | HKD | 2.66 | 2.78 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 740,000 |
12 Dec 2019 | HKD | 2.72 | 2.77 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 538,000 |
11 Dec 2019 | HKD | 2.72 | 2.75 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 154,000 |
10 Dec 2019 | HKD | 2.73 | 2.78 | 2.72 | 2.72 | 2.72 | -0.02 (-0.73%) | 109,000 |
9 Dec 2019 | HKD | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 171,000 |
6 Dec 2019 | HKD | 2.78 | 2.78 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 175,000 |
5 Dec 2019 | HKD | 2.69 | 2.78 | 2.69 | 2.76 | 2.76 | +0.04 (+1.47%) | 322,000 |
4 Dec 2019 | HKD | 2.72 | 2.75 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 124,000 |
3 Dec 2019 | HKD | 2.72 | 2.81 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 225,000 |
2 Dec 2019 | HKD | 2.79 | 2.81 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 399,000 |
29 Nov 2019 | HKD | 2.75 | 2.82 | 2.71 | 2.75 | 2.75 | -0.01 (-0.36%) | 274,000 |
28 Nov 2019 | HKD | 2.78 | 2.84 | 2.74 | 2.76 | 2.76 | -0.02 (-0.72%) | 229,000 |
27 Nov 2019 | HKD | 2.79 | 2.85 | 2.73 | 2.78 | 2.78 | +0.07 (+2.58%) | 318,000 |
26 Nov 2019 | HKD | 2.72 | 2.79 | 2.71 | 2.71 | 2.71 | -0.03 (-1.09%) | 266,000 |
25 Nov 2019 | HKD | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 49,000 |
22 Nov 2019 | HKD | 2.79 | 2.79 | 2.73 | 2.74 | 2.74 | -0.05 (-1.79%) | 43,000 |
21 Nov 2019 | HKD | 2.79 | 2.79 | 2.74 | 2.79 | 2.79 | -0.03 (-1.06%) | 86,000 |
20 Nov 2019 | HKD | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | +0.05 (+1.81%) | 39,000 |
19 Nov 2019 | HKD | 2.77 | 2.8 | 2.77 | 2.77 | 2.77 | -0.04 (-1.42%) | 69,000 |
18 Nov 2019 | HKD | 2.8 | 2.81 | 2.76 | 2.81 | 2.81 | +0.02 (+0.72%) | 112,000 |
15 Nov 2019 | HKD | 2.81 | 2.81 | 2.77 | 2.79 | 2.79 | -0.05 (-1.76%) | 27,000 |
14 Nov 2019 | HKD | 2.75 | 2.84 | 2.74 | 2.84 | 2.84 | +0.02 (+0.71%) | 199,000 |
13 Nov 2019 | HKD | 2.82 | 2.82 | 2.76 | 2.82 | 2.82 | -0.06 (-2.08%) | 181,000 |
12 Nov 2019 | HKD | 2.8 | 2.89 | 2.79 | 2.88 | 2.88 | +0.01 (+0.35%) | 127,000 |