Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.76 | 1.79 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 1,080,000 |
20 Dec 2019 | HKD | 1.8 | 1.88 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 2,770,000 |
19 Dec 2019 | HKD | 1.83 | 1.83 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 396,500 |
18 Dec 2019 | HKD | 1.8 | 1.82 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 108,000 |
17 Dec 2019 | HKD | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 327,500 |
16 Dec 2019 | HKD | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 193,000 |
13 Dec 2019 | HKD | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 145,000 |
12 Dec 2019 | HKD | 1.8 | 1.85 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 295,000 |
11 Dec 2019 | HKD | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 101,500 |
10 Dec 2019 | HKD | 1.92 | 1.92 | 1.78 | 1.84 | 1.84 | +0.01 (+0.55%) | 524,000 |
9 Dec 2019 | HKD | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 293,500 |
6 Dec 2019 | HKD | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 261,500 |
5 Dec 2019 | HKD | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 233,500 |
4 Dec 2019 | HKD | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 432,000 |
3 Dec 2019 | HKD | 1.89 | 1.89 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 678,500 |
2 Dec 2019 | HKD | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -0.07 (-3.59%) | 646,500 |
29 Nov 2019 | HKD | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,445,500 |
28 Nov 2019 | HKD | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 837,000 |
27 Nov 2019 | HKD | 1.88 | 1.9 | 1.81 | 1.89 | 1.89 | +0.01 (+0.53%) | 984,000 |
26 Nov 2019 | HKD | 1.89 | 1.89 | 1.75 | 1.88 | 1.88 | +0.05 (+2.73%) | 1,000,500 |
25 Nov 2019 | HKD | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 607,000 |
22 Nov 2019 | HKD | 1.82 | 1.85 | 1.75 | 1.82 | 1.82 | +0.03 (+1.68%) | 859,000 |
21 Nov 2019 | HKD | 1.89 | 1.91 | 1.79 | 1.79 | 1.79 | -0.14 (-7.25%) | 804,000 |
20 Nov 2019 | HKD | 1.91 | 1.94 | 1.85 | 1.93 | 1.93 | 0.0 (0.0%) | 494,500 |
19 Nov 2019 | HKD | 1.95 | 1.95 | 1.83 | 1.93 | 1.93 | +0.05 (+2.66%) | 1,522,500 |
18 Nov 2019 | HKD | 1.96 | 1.96 | 1.8 | 1.88 | 1.88 | -0.07 (-3.59%) | 552,500 |
15 Nov 2019 | HKD | 1.88 | 1.95 | 1.84 | 1.95 | 1.95 | -0.01 (-0.51%) | 411,000 |
14 Nov 2019 | HKD | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | -0.01 (-0.51%) | 99,500 |
13 Nov 2019 | HKD | 1.9 | 1.97 | 1.87 | 1.97 | 1.97 | +0.02 (+1.03%) | 163,500 |
12 Nov 2019 | HKD | 1.95 | 1.97 | 1.9 | 1.95 | 1.95 | +0.08 (+4.28%) | 408,000 |