Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,360,840 |
20 Dec 2019 | HKD | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 5,937,486 |
19 Dec 2019 | HKD | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,859,245 |
18 Dec 2019 | HKD | 1.58 | 1.64 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 5,792,320 |
17 Dec 2019 | HKD | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,608,000 |
16 Dec 2019 | HKD | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 2,894,400 |
13 Dec 2019 | HKD | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 3,306,952 |
12 Dec 2019 | HKD | 1.52 | 1.56 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 3,266,400 |
11 Dec 2019 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,428,016 |
10 Dec 2019 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 649,203 |
9 Dec 2019 | HKD | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 1,410,400 |
6 Dec 2019 | HKD | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 2,298,000 |
5 Dec 2019 | HKD | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 4,206,000 |
4 Dec 2019 | HKD | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 2,314,000 |
3 Dec 2019 | HKD | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 5,056,000 |
2 Dec 2019 | HKD | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 831,905 |
29 Nov 2019 | HKD | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,366,264 |
28 Nov 2019 | HKD | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 3,928,000 |
27 Nov 2019 | HKD | 1.58 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,350,770 |
26 Nov 2019 | HKD | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,344,952 |
25 Nov 2019 | HKD | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 2,686,000 |
22 Nov 2019 | HKD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,628,200 |
21 Nov 2019 | HKD | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,088,564 |
20 Nov 2019 | HKD | 1.6 | 1.63 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 6,149,402 |
19 Nov 2019 | HKD | 1.59 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 3,568,714 |
18 Nov 2019 | HKD | 1.55 | 1.6 | 1.52 | 1.59 | 1.59 | +0.06 (+3.92%) | 3,868,000 |
15 Nov 2019 | HKD | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 2,652,000 |
14 Nov 2019 | HKD | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 5,407,242 |
13 Nov 2019 | HKD | 1.55 | 1.55 | 1.46 | 1.5 | 1.5 | -0.07 (-4.46%) | 6,389,214 |
12 Nov 2019 | HKD | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,436,000 |