Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.07 (-6.60%) | 198,000 |
7 Jan 2020 | HKD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 43,000 |
6 Jan 2020 | HKD | 1.05 | 1.15 | 1 | 1.11 | 1.11 | +0.02 (+1.83%) | 378,000 |
3 Jan 2020 | HKD | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 102,000 |
2 Jan 2020 | HKD | 1.12 | 1.18 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 194,000 |
31 Dec 2019 | HKD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 22,000 |
30 Dec 2019 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 197,000 |
27 Dec 2019 | HKD | 1.15 | 1.2 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 120,000 |
25 Dec 2019 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 51,000 |
23 Dec 2019 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 47,000 |
20 Dec 2019 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 21,000 |
19 Dec 2019 | HKD | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 207,000 |
18 Dec 2019 | HKD | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 275,000 |
17 Dec 2019 | HKD | 1.25 | 1.25 | 1.14 | 1.19 | 1.19 | -0.05 (-4.03%) | 274,000 |
16 Dec 2019 | HKD | 1.34 | 1.36 | 1.17 | 1.24 | 1.24 | -0.11 (-8.15%) | 1,141,000 |
13 Dec 2019 | HKD | 1.22 | 1.35 | 1.06 | 1.35 | 1.35 | +0.13 (+10.66%) | 1,212,000 |
12 Dec 2019 | HKD | 1.28 | 1.3 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 440,000 |
11 Dec 2019 | HKD | 1.22 | 1.42 | 1.22 | 1.28 | 1.28 | +0.06 (+4.92%) | 3,552,000 |
10 Dec 2019 | HKD | 0.99 | 1.25 | 0.99 | 1.22 | 1.22 | +0.23 (+23.23%) | 4,319,000 |
9 Dec 2019 | HKD | 0.95 | 1 | 0.95 | 0.99 | 0.99 | +0.05 (+5.32%) | 939,000 |
6 Dec 2019 | HKD | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 19,000 |
5 Dec 2019 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 56,000 |
4 Dec 2019 | HKD | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 184,000 |
3 Dec 2019 | HKD | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 171,000 |
2 Dec 2019 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.09 (-8.33%) | 117,000 |
29 Nov 2019 | HKD | 1.02 | 1.08 | 0.92 | 1.08 | 1.08 | +0.04 (+3.85%) | 607,000 |
28 Nov 2019 | HKD | 0.91 | 1.04 | 0.9 | 1.04 | 1.04 | +0.1 (+10.64%) | 266,000 |
27 Nov 2019 | HKD | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 125,000 |
26 Nov 2019 | HKD | 0.99 | 1.03 | 0.94 | 0.94 | 0.94 | -0.09 (-8.74%) | 706,000 |