Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 33,800 |
20 Dec 2019 | HKD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 56,000 |
19 Dec 2019 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 70,337 |
18 Dec 2019 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 46,000 |
17 Dec 2019 | HKD | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,238,495 |
16 Dec 2019 | HKD | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 925,002 |
13 Dec 2019 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 606,427 |
12 Dec 2019 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 303,873 |
11 Dec 2019 | HKD | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 124,179 |
10 Dec 2019 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 487,210 |
9 Dec 2019 | HKD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 183,272 |
6 Dec 2019 | HKD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 259,000 |
5 Dec 2019 | HKD | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 236,136 |
4 Dec 2019 | HKD | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 384,095 |
3 Dec 2019 | HKD | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 49,400 |
2 Dec 2019 | HKD | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 456,125 |
29 Nov 2019 | HKD | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 198,011 |
28 Nov 2019 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
27 Nov 2019 | HKD | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | +0.01 (+0.83%) | 252,176 |
26 Nov 2019 | HKD | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 37,200 |
25 Nov 2019 | HKD | 1.16 | 1.22 | 1.12 | 1.21 | 1.21 | 0.0 (0.0%) | 1,226,971 |
22 Nov 2019 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 10,000 |
21 Nov 2019 | HKD | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 134,010 |
20 Nov 2019 | HKD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 73,000 |
19 Nov 2019 | HKD | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,084,000 |
18 Nov 2019 | HKD | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 188,491 |
15 Nov 2019 | HKD | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 734,000 |
14 Nov 2019 | HKD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 498,200 |
13 Nov 2019 | HKD | 1.2 | 1.22 | 1.14 | 1.22 | 1.22 | 0.0 (0.0%) | 465,002 |
12 Nov 2019 | HKD | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,604,270 |