Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 1.93 | 1.93 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,748,000 |
19 Dec 2019 | HKD | 1.79 | 1.87 | 1.73 | 1.87 | 1.87 | +0.11 (+6.25%) | 1,705,000 |
18 Dec 2019 | HKD | 1.75 | 1.8 | 1.71 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,881,000 |
17 Dec 2019 | HKD | 1.7 | 1.77 | 1.61 | 1.77 | 1.77 | +0.08 (+4.73%) | 1,662,000 |
16 Dec 2019 | HKD | 1.88 | 1.88 | 1.69 | 1.69 | 1.69 | -0.13 (-7.14%) | 2,504,000 |
13 Dec 2019 | HKD | 1.95 | 1.95 | 1.76 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,285,000 |
12 Dec 2019 | HKD | 1.8 | 1.85 | 1.73 | 1.81 | 1.81 | +0.04 (+2.26%) | 2,088,000 |
11 Dec 2019 | HKD | 1.75 | 1.77 | 1.71 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,169,000 |
10 Dec 2019 | HKD | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 1,024,000 |
9 Dec 2019 | HKD | 1.79 | 1.8 | 1.71 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,410,000 |
6 Dec 2019 | HKD | 1.8 | 1.8 | 1.66 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,112,000 |
5 Dec 2019 | HKD | 1.77 | 1.8 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,448,000 |
4 Dec 2019 | HKD | 1.79 | 1.8 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 1,306,000 |
3 Dec 2019 | HKD | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,766,000 |
2 Dec 2019 | HKD | 1.83 | 1.83 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,508,000 |
29 Nov 2019 | HKD | 1.82 | 1.83 | 1.72 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,269,000 |
28 Nov 2019 | HKD | 1.87 | 1.88 | 1.76 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,683,000 |
27 Nov 2019 | HKD | 1.95 | 1.95 | 1.76 | 1.81 | 1.81 | -0.11 (-5.73%) | 3,815,000 |
26 Nov 2019 | HKD | 1.88 | 1.92 | 1.82 | 1.92 | 1.92 | +0.04 (+2.13%) | 2,203,000 |
25 Nov 2019 | HKD | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,143,000 |
22 Nov 2019 | HKD | 1.89 | 1.89 | 1.81 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,586,000 |
21 Nov 2019 | HKD | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,210,000 |
20 Nov 2019 | HKD | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,351,000 |
19 Nov 2019 | HKD | 1.93 | 1.93 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 1,824,000 |
18 Nov 2019 | HKD | 1.9 | 1.94 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 1,610,000 |
15 Nov 2019 | HKD | 1.9 | 1.9 | 1.84 | 1.9 | 1.9 | 0.0 (0.0%) | 2,091,000 |
14 Nov 2019 | HKD | 1.91 | 1.91 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,403,000 |
13 Nov 2019 | HKD | 1.9 | 2 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 2,721,000 |
12 Nov 2019 | HKD | 1.9 | 1.92 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,784,000 |
11 Nov 2019 | HKD | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,963,000 |