Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 275,000 |
7 Jan 2020 | HKD | 0.81 | 0.84 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 932,000 |
6 Jan 2020 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 114,000 |
3 Jan 2020 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,205,000 |
2 Jan 2020 | HKD | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 223,000 |
31 Dec 2019 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 331,000 |
30 Dec 2019 | HKD | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 146,100 |
27 Dec 2019 | HKD | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.05 (-5.68%) | 678,000 |
25 Dec 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 95,000 |
23 Dec 2019 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 37,000 |
20 Dec 2019 | HKD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,866,000 |
19 Dec 2019 | HKD | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,376,000 |
18 Dec 2019 | HKD | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,652,000 |
17 Dec 2019 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 3,065,000 |
16 Dec 2019 | HKD | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,909,000 |
13 Dec 2019 | HKD | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | 0.0 (0.0%) | 1,647,000 |
12 Dec 2019 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 2,069,000 |
11 Dec 2019 | HKD | 0.91 | 0.91 | 0.83 | 0.89 | 0.89 | +0.04 (+4.71%) | 2,008,000 |
10 Dec 2019 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,005,000 |
9 Dec 2019 | HKD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 2,021,000 |
6 Dec 2019 | HKD | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,843,000 |
5 Dec 2019 | HKD | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 2,159,000 |
4 Dec 2019 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 2,157,000 |
3 Dec 2019 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,031,000 |
2 Dec 2019 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 1,983,000 |
29 Nov 2019 | HKD | 0.89 | 0.9 | 0.84 | 0.9 | 0.9 | 0.0 (0.0%) | 2,358,000 |
28 Nov 2019 | HKD | 0.87 | 0.91 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,905,000 |
27 Nov 2019 | HKD | 0.9 | 0.93 | 0.82 | 0.88 | 0.88 | 0.0 (0.0%) | 3,101,000 |
26 Nov 2019 | HKD | 0.79 | 0.92 | 0.77 | 0.88 | 0.88 | +0.09 (+11.39%) | 4,464,000 |