Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | HKD | 1.46 | 1.59 | 1.39 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,536,000 |
24 Jan 2020 | HKD | 1.53 | 1.56 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 708,000 |
23 Jan 2020 | HKD | 1.46 | 1.56 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 1,268,000 |
22 Jan 2020 | HKD | 1.52 | 1.52 | 1.46 | 1.52 | 1.52 | +0.03 (+2.01%) | 894,000 |
21 Jan 2020 | HKD | 1.42 | 1.51 | 1.4 | 1.49 | 1.49 | +0.04 (+2.76%) | 2,548,000 |
20 Jan 2020 | HKD | 1.38 | 1.46 | 1.31 | 1.45 | 1.45 | +0.08 (+5.84%) | 2,458,000 |
17 Jan 2020 | HKD | 1.23 | 1.39 | 1.22 | 1.37 | 1.37 | +0.14 (+11.38%) | 2,154,000 |
16 Jan 2020 | HKD | 1.26 | 1.3 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 1,400,000 |
15 Jan 2020 | HKD | 1.17 | 1.27 | 1.11 | 1.23 | 1.23 | +0.04 (+3.36%) | 1,764,000 |
14 Jan 2020 | HKD | 1.3 | 1.3 | 1.1 | 1.19 | 1.19 | -0.12 (-9.16%) | 3,044,000 |
13 Jan 2020 | HKD | 1.32 | 1.35 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 654,000 |
10 Jan 2020 | HKD | 1.32 | 1.38 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,352,000 |
9 Jan 2020 | HKD | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 734,000 |
8 Jan 2020 | HKD | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 924,000 |
7 Jan 2020 | HKD | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 694,000 |
6 Jan 2020 | HKD | 1.46 | 1.46 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,336,000 |
3 Jan 2020 | HKD | 1.39 | 1.5 | 1.33 | 1.44 | 1.44 | +0.05 (+3.60%) | 3,662,000 |
2 Jan 2020 | HKD | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -0.09 (-6.08%) | 2,322,000 |
31 Dec 2019 | HKD | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 1,632,000 |
30 Dec 2019 | HKD | 1.63 | 1.63 | 1.52 | 1.55 | 1.55 | -0.08 (-4.91%) | 3,558,000 |
27 Dec 2019 | HKD | 1.7 | 1.74 | 1.6 | 1.63 | 1.63 | -0.07 (-4.12%) | 4,164,000 |
25 Dec 2019 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.84 | 1.86 | 1.68 | 1.7 | 1.7 | -0.12 (-6.59%) | 6,560,000 |
23 Dec 2019 | HKD | 1.6 | 1.87 | 1.6 | 1.82 | 1.82 | +0.22 (+13.75%) | 18,516,000 |
20 Dec 2019 | HKD | 1.72 | 1.74 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 7,068,000 |
19 Dec 2019 | HKD | 2.15 | 2.22 | 1.6 | 1.7 | 1.7 | -0.45 (-20.93%) | 26,528,000 |
18 Dec 2019 | HKD | 3.8 | 4.2 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 60,036,000 |