Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 1.1 | 1.1 | 0.96 | 1.05 | 10.5 | -0.03 (-2.78%) | 3,455,000 |
7 Jan 2020 | HKD | 1.11 | 1.11 | 1.05 | 1.08 | 10.8 | -0.02 (-1.82%) | 235,000 |
6 Jan 2020 | HKD | 1.1 | 1.1 | 1 | 1.1 | 11 | +0.04 (+3.77%) | 1,300,000 |
3 Jan 2020 | HKD | 1.18 | 1.18 | 1.06 | 1.06 | 10.6 | -0.06 (-5.36%) | 347,500 |
2 Jan 2020 | HKD | 1.16 | 1.22 | 1.11 | 1.12 | 11.2 | -0.07 (-5.88%) | 635,000 |
31 Dec 2019 | HKD | 1.11 | 1.2 | 1.05 | 1.19 | 11.9 | +0.09 (+8.18%) | 9,325,000 |
30 Dec 2019 | HKD | 1.09 | 1.1 | 1 | 1.1 | 11 | 0.0 (0.0%) | 2,655,000 |
27 Dec 2019 | HKD | 1.18 | 1.19 | 1.01 | 1.1 | 11 | -0.09 (-7.56%) | 3,977,500 |
25 Dec 2019 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 11.9 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.21 | 1.21 | 1.15 | 1.19 | 11.9 | -0.02 (-1.65%) | 2,017,500 |
23 Dec 2019 | HKD | 1.25 | 1.25 | 1.15 | 1.21 | 12.1 | -0.04 (-3.20%) | 2,862,500 |
20 Dec 2019 | HKD | 1.3 | 1.31 | 1.24 | 1.25 | 12.5 | -0.04 (-3.10%) | 1,252,500 |
19 Dec 2019 | HKD | 1.33 | 1.33 | 1.25 | 1.29 | 12.9 | 0.0 (0.0%) | 2,600,000 |
18 Dec 2019 | HKD | 1.36 | 1.4 | 1.23 | 1.29 | 12.9 | -0.03 (-2.27%) | 3,672,500 |
17 Dec 2019 | HKD | 1.35 | 1.36 | 1.24 | 1.32 | 13.2 | 0.0 (0.0%) | 11,012,149 |
16 Dec 2019 | HKD | 1.34 | 1.36 | 1.32 | 1.32 | 13.2 | -0.02 (-1.49%) | 3,062,500 |
13 Dec 2019 | HKD | 1.34 | 1.38 | 1.32 | 1.34 | 13.4 | -0.03 (-2.19%) | 3,762,500 |
12 Dec 2019 | HKD | 1.39 | 1.39 | 1.34 | 1.37 | 13.7 | 0.0 (0.0%) | 3,365,500 |
11 Dec 2019 | HKD | 1.36 | 1.39 | 1.32 | 1.37 | 13.7 | +0.01 (+0.74%) | 3,525,000 |
10 Dec 2019 | HKD | 1.4 | 1.4 | 1.35 | 1.36 | 13.6 | -0.02 (-1.45%) | 3,690,000 |
9 Dec 2019 | HKD | 1.32 | 1.38 | 1.29 | 1.38 | 13.8 | +0.01 (+0.73%) | 4,192,500 |
6 Dec 2019 | HKD | 1.38 | 1.38 | 1.32 | 1.37 | 13.7 | -0.01 (-0.72%) | 3,062,500 |
5 Dec 2019 | HKD | 1.4 | 1.41 | 1.35 | 1.38 | 13.8 | -0.02 (-1.43%) | 5,235,000 |
4 Dec 2019 | HKD | 1.4 | 1.4 | 1.33 | 1.4 | 14 | -0.01 (-0.71%) | 3,447,825 |
3 Dec 2019 | HKD | 1.43 | 1.43 | 1.32 | 1.41 | 14.1 | -0.02 (-1.40%) | 3,632,500 |
2 Dec 2019 | HKD | 1.43 | 1.47 | 1.4 | 1.43 | 14.3 | 0.0 (0.0%) | 3,662,500 |
29 Nov 2019 | HKD | 1.43 | 1.45 | 1.29 | 1.43 | 14.3 | 0.0 (0.0%) | 4,150,000 |
28 Nov 2019 | HKD | 1.47 | 1.5 | 1.42 | 1.43 | 14.3 | -0.04 (-2.72%) | 4,190,000 |
27 Nov 2019 | HKD | 1.47 | 1.5 | 1.42 | 1.47 | 14.7 | +0.04 (+2.80%) | 4,295,000 |
26 Nov 2019 | HKD | 1.45 | 1.49 | 1.37 | 1.43 | 14.3 | -0.02 (-1.38%) | 5,565,000 |