Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 550,093 |
20 Dec 2019 | HKD | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 2,410,357 |
19 Dec 2019 | HKD | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,060,000 |
18 Dec 2019 | HKD | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.06 (-3.75%) | 3,528,500 |
17 Dec 2019 | HKD | 1.6 | 1.63 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 3,403,000 |
16 Dec 2019 | HKD | 1.58 | 1.62 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 3,807,500 |
13 Dec 2019 | HKD | 1.54 | 1.59 | 1.5 | 1.56 | 1.56 | +0.05 (+3.31%) | 8,032,500 |
12 Dec 2019 | HKD | 1.38 | 1.54 | 1.36 | 1.51 | 1.51 | +0.14 (+10.22%) | 14,608,500 |
11 Dec 2019 | HKD | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 6,256,000 |
10 Dec 2019 | HKD | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 5,798,500 |
9 Dec 2019 | HKD | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 6,674,500 |
6 Dec 2019 | HKD | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 13,494,500 |
5 Dec 2019 | HKD | 1.37 | 1.4 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 8,579,500 |
4 Dec 2019 | HKD | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 9,191,500 |
3 Dec 2019 | HKD | 1.45 | 1.48 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 12,423,000 |
2 Dec 2019 | HKD | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 7,111,500 |
29 Nov 2019 | HKD | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 3,136,000 |
28 Nov 2019 | HKD | 1.55 | 1.59 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 2,419,500 |
27 Nov 2019 | HKD | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 7,331,500 |
26 Nov 2019 | HKD | 1.66 | 1.69 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 10,757,000 |
25 Nov 2019 | HKD | 1.59 | 1.67 | 1.59 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,716,000 |
22 Nov 2019 | HKD | 1.63 | 1.65 | 1.55 | 1.62 | 1.62 | 0.0 (0.0%) | 1,911,000 |
21 Nov 2019 | HKD | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 597,000 |
20 Nov 2019 | HKD | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,677,500 |
19 Nov 2019 | HKD | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,892,969 |
18 Nov 2019 | HKD | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,196,000 |
15 Nov 2019 | HKD | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 856,500 |
14 Nov 2019 | HKD | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,115,500 |
13 Nov 2019 | HKD | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,561,500 |
12 Nov 2019 | HKD | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | +0.07 (+4.61%) | 1,220,500 |