Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.66 | 1.75 | 1.65 | 1.73 | 17.3 | +0.07 (+4.22%) | 302,000 |
20 Dec 2019 | HKD | 1.76 | 1.8 | 1.65 | 1.66 | 16.6 | -0.13 (-7.26%) | 1,356,500 |
19 Dec 2019 | HKD | 1.78 | 1.8 | 1.66 | 1.79 | 17.9 | +0.01 (+0.56%) | 93,000 |
18 Dec 2019 | HKD | 1.63 | 1.83 | 1.6 | 1.78 | 17.8 | +0.2 (+12.66%) | 337,000 |
17 Dec 2019 | HKD | 1.81 | 1.84 | 1.45 | 1.58 | 15.8 | -0.24 (-13.19%) | 952,500 |
16 Dec 2019 | HKD | 1.8 | 1.9 | 1.8 | 1.82 | 18.2 | +0.02 (+1.11%) | 90,000 |
13 Dec 2019 | HKD | 1.73 | 1.81 | 1.73 | 1.8 | 18 | +0.08 (+4.65%) | 70,500 |
12 Dec 2019 | HKD | 1.68 | 1.77 | 1.68 | 1.72 | 17.2 | +0.04 (+2.38%) | 498,500 |
11 Dec 2019 | HKD | 1.77 | 1.77 | 1.68 | 1.68 | 16.8 | -0.1 (-5.62%) | 132,500 |
10 Dec 2019 | HKD | 1.8 | 1.82 | 1.78 | 1.78 | 17.8 | -0.02 (-1.11%) | 57,000 |
9 Dec 2019 | HKD | 1.8 | 1.84 | 1.79 | 1.8 | 18 | +0.01 (+0.56%) | 137,800 |
6 Dec 2019 | HKD | 1.8 | 1.88 | 1.79 | 1.79 | 17.9 | -0.04 (-2.19%) | 349,000 |
5 Dec 2019 | HKD | 1.81 | 1.85 | 1.8 | 1.83 | 18.3 | +0.02 (+1.10%) | 214,500 |
4 Dec 2019 | HKD | 1.8 | 1.91 | 1.8 | 1.81 | 18.1 | -0.01 (-0.55%) | 597,000 |
3 Dec 2019 | HKD | 1.84 | 1.87 | 1.8 | 1.82 | 18.2 | -0.08 (-4.21%) | 596,000 |
2 Dec 2019 | HKD | 1.85 | 1.95 | 1.85 | 1.9 | 19 | -0.01 (-0.52%) | 299,500 |
29 Nov 2019 | HKD | 1.9 | 1.98 | 1.89 | 1.91 | 19.1 | -0.04 (-2.05%) | 238,000 |
28 Nov 2019 | HKD | 1.83 | 1.95 | 1.83 | 1.95 | 19.5 | +0.07 (+3.72%) | 416,000 |
27 Nov 2019 | HKD | 1.85 | 2.2 | 1.85 | 1.88 | 18.8 | +0.02 (+1.08%) | 408,000 |
26 Nov 2019 | HKD | 1.75 | 1.97 | 1.75 | 1.86 | 18.6 | +0.06 (+3.33%) | 844,100 |
25 Nov 2019 | HKD | 1.79 | 2 | 1.79 | 1.8 | 18 | 0.0 (0.0%) | 597,500 |
22 Nov 2019 | HKD | 1.8 | 1.85 | 1.73 | 1.8 | 18 | +0.02 (+1.12%) | 136,500 |
21 Nov 2019 | HKD | 1.77 | 1.86 | 1.76 | 1.78 | 17.8 | 0.0 (0.0%) | 47,000 |
20 Nov 2019 | HKD | 1.8 | 1.9 | 1.75 | 1.78 | 17.8 | -0.02 (-1.11%) | 446,500 |
19 Nov 2019 | HKD | 1.75 | 1.87 | 1.75 | 1.8 | 18 | 0.0 (0.0%) | 158,600 |
18 Nov 2019 | HKD | 1.87 | 1.9 | 1.75 | 1.8 | 18 | -0.03 (-1.64%) | 172,500 |
15 Nov 2019 | HKD | 1.75 | 1.95 | 1.75 | 1.83 | 18.3 | +0.04 (+2.23%) | 388,400 |
14 Nov 2019 | HKD | 2.03 | 2.03 | 1.72 | 1.79 | 17.9 | -0.04 (-2.19%) | 99,500 |
13 Nov 2019 | HKD | 1.84 | 1.84 | 1.77 | 1.83 | 18.3 | -0.01 (-0.54%) | 143,000 |
12 Nov 2019 | HKD | 1.9 | 1.9 | 1.8 | 1.84 | 18.4 | -0.11 (-5.64%) | 176,500 |