Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.2 | 1.26 | 1.16 | 1.18 | 1.18 | -0.06 (-4.84%) | 348,000 |
20 Dec 2019 | HKD | 1.2 | 1.26 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 864,000 |
19 Dec 2019 | HKD | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 444,000 |
18 Dec 2019 | HKD | 1.08 | 1.31 | 1.08 | 1.23 | 1.23 | +0.06 (+5.13%) | 5,144,000 |
17 Dec 2019 | HKD | 1.23 | 1.23 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 670,000 |
16 Dec 2019 | HKD | 1.24 | 1.24 | 1.1 | 1.18 | 1.18 | -0.03 (-2.48%) | 946,001 |
13 Dec 2019 | HKD | 1.25 | 1.35 | 1.16 | 1.21 | 1.21 | -0.02 (-1.63%) | 4,088,000 |
12 Dec 2019 | HKD | 1.19 | 1.44 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 6,364,000 |
11 Dec 2019 | HKD | 1.2 | 1.35 | 1.09 | 1.22 | 1.22 | +0.07 (+6.09%) | 10,084,000 |
10 Dec 2019 | HKD | 1.15 | 1.19 | 1.02 | 1.15 | 1.15 | +0.07 (+6.48%) | 3,910,000 |
9 Dec 2019 | HKD | 1.03 | 1.7 | 1.03 | 1.08 | 1.08 | +0.08 (+8%) | 16,670,000 |
6 Dec 2019 | HKD | 1.01 | 1.02 | 0.93 | 1 | 1 | 0.0 (0.0%) | 618,000 |
5 Dec 2019 | HKD | 1.22 | 1.24 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,206,000 |
4 Dec 2019 | HKD | 1.23 | 1.26 | 1 | 1 | 1 | -0.23 (-18.70%) | 720,000 |
3 Dec 2019 | HKD | 1.46 | 1.66 | 1.2 | 1.23 | 1.23 | -0.26 (-17.45%) | 778,000 |
2 Dec 2019 | HKD | 1.81 | 1.9 | 1.45 | 1.49 | 1.49 | -0.39 (-20.74%) | 696,000 |
29 Nov 2019 | HKD | 1.86 | 2.04 | 1.74 | 1.88 | 1.88 | -0.08 (-4.08%) | 758,000 |
28 Nov 2019 | HKD | 1.9 | 2.05 | 1.84 | 1.96 | 1.96 | +0.16 (+8.89%) | 710,000 |
27 Nov 2019 | HKD | 1.8 | 1.95 | 1.67 | 1.8 | 1.8 | 0.0 (0.0%) | 924,000 |
26 Nov 2019 | HKD | 2.39 | 2.39 | 1.73 | 1.8 | 1.8 | -0.37 (-17.05%) | 854,000 |
25 Nov 2019 | HKD | 2.95 | 3.88 | 2.1 | 2.17 | 2.17 | -1.03 (-32.19%) | 1,991,400 |
22 Nov 2019 | HKD | 2.42 | 3.2 | 2.42 | 3.2 | 3.2 | +0.75 (+30.61%) | 474,000 |
21 Nov 2019 | HKD | 2.05 | 2.58 | 2.05 | 2.45 | 2.45 | +0.54 (+28.27%) | 860,000 |
20 Nov 2019 | HKD | 2.05 | 2.08 | 1.91 | 1.91 | 1.91 | -0.14 (-6.83%) | 120,000 |
19 Nov 2019 | HKD | 2.05 | 2.2 | 2 | 2.05 | 2.05 | -0.1 (-4.65%) | 204,000 |
18 Nov 2019 | HKD | 2.02 | 2.18 | 2 | 2.15 | 2.15 | +0.08 (+3.86%) | 204,000 |
15 Nov 2019 | HKD | 2.05 | 2.07 | 1.97 | 2.07 | 2.07 | -0.03 (-1.43%) | 166,000 |
14 Nov 2019 | HKD | 1.85 | 2.1 | 1.82 | 2.1 | 2.1 | +0.2 (+10.53%) | 434,000 |
13 Nov 2019 | HKD | 2.01 | 2.01 | 1.86 | 1.9 | 1.9 | -0.11 (-5.47%) | 76,000 |
12 Nov 2019 | HKD | 2.13 | 2.18 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 540,000 |