Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 2 | 2.01 | 1.99 | 1.99 | 1.99 | +0.02 (+1.02%) | 272,000 |
7 Jan 2020 | HKD | 1.98 | 1.98 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 560,000 |
6 Jan 2020 | HKD | 1.96 | 1.98 | 1.91 | 1.95 | 1.95 | +0.04 (+2.09%) | 624,000 |
3 Jan 2020 | HKD | 1.9 | 2 | 1.88 | 1.91 | 1.91 | -0.06 (-3.05%) | 500,000 |
2 Jan 2020 | HKD | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | +0.01 (+0.51%) | 476,000 |
31 Dec 2019 | HKD | 1.97 | 1.97 | 1.89 | 1.96 | 1.96 | +0.01 (+0.51%) | 232,000 |
30 Dec 2019 | HKD | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | +0.02 (+1.04%) | 328,000 |
27 Dec 2019 | HKD | 1.93 | 1.93 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 480,000 |
25 Dec 2019 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | +0.03 (+1.60%) | 124,000 |
23 Dec 2019 | HKD | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 580,000 |
20 Dec 2019 | HKD | 1.89 | 1.97 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 724,000 |
19 Dec 2019 | HKD | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 312,000 |
18 Dec 2019 | HKD | 1.96 | 1.98 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 688,000 |
17 Dec 2019 | HKD | 1.96 | 1.96 | 1.88 | 1.94 | 1.94 | +0.06 (+3.19%) | 740,000 |
16 Dec 2019 | HKD | 1.88 | 1.96 | 1.88 | 1.88 | 1.88 | -0.07 (-3.59%) | 288,000 |
13 Dec 2019 | HKD | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | +0.05 (+2.63%) | 228,000 |
12 Dec 2019 | HKD | 1.95 | 1.95 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 212,000 |
11 Dec 2019 | HKD | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | -0.01 (-0.51%) | 480,000 |
10 Dec 2019 | HKD | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | +0.04 (+2.08%) | 648,000 |
9 Dec 2019 | HKD | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 592,000 |
6 Dec 2019 | HKD | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 32,000 |
5 Dec 2019 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 8,000 |
4 Dec 2019 | HKD | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 508,000 |
3 Dec 2019 | HKD | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 1,632,000 |
2 Dec 2019 | HKD | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 8,000 |
29 Nov 2019 | HKD | 1.92 | 1.93 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 148,000 |
28 Nov 2019 | HKD | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 144,000 |
27 Nov 2019 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
26 Nov 2019 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 20,000 |