Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 802,000 |
20 Dec 2019 | HKD | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,418,000 |
19 Dec 2019 | HKD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 868,000 |
18 Dec 2019 | HKD | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,810,000 |
17 Dec 2019 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,470,000 |
16 Dec 2019 | HKD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 306,000 |
13 Dec 2019 | HKD | 1.51 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,484,000 |
12 Dec 2019 | HKD | 1.47 | 1.53 | 1.47 | 1.5 | 1.5 | +0.04 (+2.74%) | 2,102,000 |
11 Dec 2019 | HKD | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 922,000 |
10 Dec 2019 | HKD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 692,000 |
9 Dec 2019 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 234,000 |
6 Dec 2019 | HKD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 578,000 |
5 Dec 2019 | HKD | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,052,000 |
4 Dec 2019 | HKD | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 260,000 |
3 Dec 2019 | HKD | 1.5 | 1.51 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 506,000 |
2 Dec 2019 | HKD | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 364,000 |
29 Nov 2019 | HKD | 1.53 | 1.54 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 2,054,000 |
28 Nov 2019 | HKD | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 988,000 |
27 Nov 2019 | HKD | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 438,000 |
26 Nov 2019 | HKD | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 732,000 |
25 Nov 2019 | HKD | 1.57 | 1.69 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 5,536,000 |
22 Nov 2019 | HKD | 1.58 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 444,000 |
21 Nov 2019 | HKD | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 1,414,000 |
20 Nov 2019 | HKD | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 1,596,000 |
19 Nov 2019 | HKD | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,026,000 |
18 Nov 2019 | HKD | 1.65 | 1.7 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 1,300,000 |
15 Nov 2019 | HKD | 1.62 | 1.64 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 1,368,000 |
14 Nov 2019 | HKD | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,254,000 |
13 Nov 2019 | HKD | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,372,000 |
12 Nov 2019 | HKD | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,882,000 |