Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 4.5 | 4.54 | 4.49 | 4.5 | 4.5 | +0.02 (+0.45%) | 700,000 |
20 Dec 2019 | HKD | 4.63 | 4.65 | 4.48 | 4.48 | 4.48 | -0.15 (-3.24%) | 5,040,000 |
19 Dec 2019 | HKD | 4.63 | 4.64 | 4.57 | 4.63 | 4.63 | 0.0 (0.0%) | 402,752 |
18 Dec 2019 | HKD | 4.63 | 4.68 | 4.62 | 4.63 | 4.63 | +0.01 (+0.22%) | 212,000 |
17 Dec 2019 | HKD | 4.64 | 4.65 | 4.62 | 4.62 | 4.62 | -0.02 (-0.43%) | 602,000 |
16 Dec 2019 | HKD | 4.59 | 4.65 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 704,000 |
13 Dec 2019 | HKD | 4.55 | 4.6 | 4.55 | 4.6 | 4.6 | +0.07 (+1.55%) | 568,000 |
12 Dec 2019 | HKD | 4.54 | 4.56 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 478,000 |
11 Dec 2019 | HKD | 4.5 | 4.56 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 950,000 |
10 Dec 2019 | HKD | 4.5 | 4.52 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 346,000 |
9 Dec 2019 | HKD | 4.5 | 4.53 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 618,000 |
6 Dec 2019 | HKD | 4.48 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 532,000 |
5 Dec 2019 | HKD | 4.5 | 4.5 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 442,000 |
4 Dec 2019 | HKD | 4.48 | 4.51 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 372,000 |
3 Dec 2019 | HKD | 4.49 | 4.51 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 480,160 |
2 Dec 2019 | HKD | 4.5 | 4.51 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 534,000 |
29 Nov 2019 | HKD | 4.52 | 4.52 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 274,000 |
28 Nov 2019 | HKD | 4.51 | 4.52 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 434,000 |
27 Nov 2019 | HKD | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | +0.07 (+1.57%) | 340,500 |
26 Nov 2019 | HKD | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 1,020,000 |
25 Nov 2019 | HKD | 4.54 | 4.56 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 838,000 |
22 Nov 2019 | HKD | 4.53 | 4.55 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 262,000 |
21 Nov 2019 | HKD | 4.65 | 4.66 | 4.48 | 4.5 | 4.5 | -0.14 (-3.02%) | 952,000 |
20 Nov 2019 | HKD | 4.65 | 4.66 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 374,000 |
19 Nov 2019 | HKD | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | +0.06 (+1.30%) | 408,000 |
18 Nov 2019 | HKD | 4.61 | 4.61 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 208,000 |
15 Nov 2019 | HKD | 4.53 | 4.6 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 390,000 |
14 Nov 2019 | HKD | 4.59 | 4.59 | 4.53 | 4.57 | 4.57 | +0.01 (+0.22%) | 50,000 |
13 Nov 2019 | HKD | 4.59 | 4.6 | 4.48 | 4.56 | 4.56 | +0.01 (+0.22%) | 436,000 |
12 Nov 2019 | HKD | 4.6 | 4.65 | 4.55 | 4.55 | 4.55 | -0.07 (-1.52%) | 768,000 |