Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.75 | 1.94 | 1.75 | 1.88 | 1.88 | +0.14 (+8.05%) | 12,553,000 |
20 Dec 2019 | HKD | 1.79 | 1.84 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 8,169,000 |
19 Dec 2019 | HKD | 1.8 | 1.82 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 8,039,000 |
18 Dec 2019 | HKD | 1.75 | 1.87 | 1.75 | 1.79 | 1.79 | +0.24 (+15.48%) | 28,857,000 |
17 Dec 2019 | HKD | 1.48 | 1.6 | 1.46 | 1.55 | 1.55 | +0.09 (+6.16%) | 11,347,000 |
16 Dec 2019 | HKD | 1.3 | 1.48 | 1.3 | 1.46 | 1.46 | +0.17 (+13.18%) | 6,736,842 |
13 Dec 2019 | HKD | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 2,109,505 |
12 Dec 2019 | HKD | 1.26 | 1.31 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 3,613,000 |
11 Dec 2019 | HKD | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,501,099 |
10 Dec 2019 | HKD | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 2,730,000 |
9 Dec 2019 | HKD | 1.26 | 1.3 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 5,049,000 |
6 Dec 2019 | HKD | 1.12 | 1.24 | 1.12 | 1.24 | 1.24 | +0.12 (+10.71%) | 4,972,000 |
5 Dec 2019 | HKD | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,968,000 |
4 Dec 2019 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 314,000 |
3 Dec 2019 | HKD | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 1,262,000 |
2 Dec 2019 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 390,000 |
29 Nov 2019 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 554,000 |
28 Nov 2019 | HKD | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 474,000 |
27 Nov 2019 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,165,000 |
26 Nov 2019 | HKD | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 1,157,000 |
25 Nov 2019 | HKD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 550,000 |
22 Nov 2019 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 407,000 |
21 Nov 2019 | HKD | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 1,175,000 |
20 Nov 2019 | HKD | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 689,000 |
19 Nov 2019 | HKD | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 1,262,000 |
18 Nov 2019 | HKD | 1.15 | 1.2 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 376,000 |
15 Nov 2019 | HKD | 1.2 | 1.2 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 879,000 |
14 Nov 2019 | HKD | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 810,000 |
13 Nov 2019 | HKD | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,679,000 |
12 Nov 2019 | HKD | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 608,000 |