Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | HKD | 1.5 | 1.51 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,520,000 |
20 Jan 2020 | HKD | 1.6 | 1.6 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,980,000 |
17 Jan 2020 | HKD | 1.65 | 1.67 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 1,488,000 |
16 Jan 2020 | HKD | 1.64 | 1.71 | 1.59 | 1.64 | 1.64 | 0.0 (0.0%) | 4,411,000 |
15 Jan 2020 | HKD | 1.57 | 1.65 | 1.55 | 1.64 | 1.64 | +0.08 (+5.13%) | 2,973,000 |
14 Jan 2020 | HKD | 1.71 | 1.72 | 1.55 | 1.56 | 1.56 | -0.16 (-9.30%) | 6,015,000 |
13 Jan 2020 | HKD | 1.61 | 1.77 | 1.6 | 1.72 | 1.72 | +0.16 (+10.26%) | 12,741,000 |
10 Jan 2020 | HKD | 1.32 | 1.56 | 1.32 | 1.56 | 1.56 | +0.25 (+19.08%) | 11,283,000 |
9 Jan 2020 | HKD | 1.21 | 1.32 | 1.2 | 1.31 | 1.31 | +0.1 (+8.26%) | 2,467,000 |
8 Jan 2020 | HKD | 1.27 | 1.27 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 1,777,000 |
7 Jan 2020 | HKD | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,316,000 |
6 Jan 2020 | HKD | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -0.1 (-7.30%) | 3,179,000 |
3 Jan 2020 | HKD | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -0.06 (-4.20%) | 1,059,000 |
2 Jan 2020 | HKD | 1.42 | 1.46 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,317,000 |
31 Dec 2019 | HKD | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 568,000 |
30 Dec 2019 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,402,000 |
27 Dec 2019 | HKD | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 608,000 |
25 Dec 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 194,000 |
23 Dec 2019 | HKD | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 567,000 |
20 Dec 2019 | HKD | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 814,000 |
19 Dec 2019 | HKD | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,206,000 |
18 Dec 2019 | HKD | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 971,000 |
17 Dec 2019 | HKD | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | +0.07 (+4.76%) | 2,293,000 |
16 Dec 2019 | HKD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 1,143,000 |
13 Dec 2019 | HKD | 1.53 | 1.56 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,253,000 |
12 Dec 2019 | HKD | 1.6 | 1.6 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 1,197,000 |
11 Dec 2019 | HKD | 1.52 | 1.59 | 1.5 | 1.58 | 1.58 | +0.06 (+3.95%) | 1,833,000 |
10 Dec 2019 | HKD | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | -0.07 (-4.40%) | 3,529,000 |
9 Dec 2019 | HKD | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 1,056,000 |