Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | HKD | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 156,000 |
21 Jan 2020 | HKD | 1.84 | 1.84 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 92,000 |
20 Jan 2020 | HKD | 1.8 | 1.85 | 1.69 | 1.81 | 1.81 | +0.07 (+4.02%) | 1,882,000 |
17 Jan 2020 | HKD | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | -0.02 (-1.14%) | 516,000 |
16 Jan 2020 | HKD | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 638,000 |
15 Jan 2020 | HKD | 1.86 | 1.86 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 2,216,000 |
14 Jan 2020 | HKD | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 564,000 |
13 Jan 2020 | HKD | 1.84 | 1.89 | 1.79 | 1.83 | 1.83 | -0.06 (-3.17%) | 924,000 |
10 Jan 2020 | HKD | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 732,000 |
9 Jan 2020 | HKD | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 5,420,000 |
8 Jan 2020 | HKD | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | -0.01 (-0.51%) | 648,000 |
7 Jan 2020 | HKD | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 916,000 |
6 Jan 2020 | HKD | 1.94 | 1.99 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 798,000 |
3 Jan 2020 | HKD | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 998,000 |
2 Jan 2020 | HKD | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 3,066,000 |
31 Dec 2019 | HKD | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 530,000 |
30 Dec 2019 | HKD | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 532,000 |
27 Dec 2019 | HKD | 2.03 | 2.03 | 1.95 | 2 | 2 | -0.03 (-1.48%) | 576,000 |
25 Dec 2019 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.05 | 2.06 | 1.97 | 2.03 | 2.03 | +0.01 (+0.50%) | 2,524,000 |
23 Dec 2019 | HKD | 1.93 | 2.07 | 1.9 | 2.02 | 2.02 | +0.13 (+6.88%) | 4,726,000 |
20 Dec 2019 | HKD | 2.04 | 2.12 | 1.54 | 1.89 | 1.89 | -0.14 (-6.90%) | 5,386,000 |
19 Dec 2019 | HKD | 1.87 | 2.07 | 1.87 | 2.03 | 2.03 | +0.09 (+4.64%) | 2,386,000 |
18 Dec 2019 | HKD | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | -0.03 (-1.52%) | 594,000 |
17 Dec 2019 | HKD | 1.96 | 1.97 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,894,000 |
16 Dec 2019 | HKD | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,614,000 |
13 Dec 2019 | HKD | 1.95 | 1.96 | 1.89 | 1.94 | 1.94 | -0.01 (-0.51%) | 842,000 |
12 Dec 2019 | HKD | 1.94 | 2 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 556,000 |
11 Dec 2019 | HKD | 1.94 | 1.95 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 570,000 |
10 Dec 2019 | HKD | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | 0.0 (0.0%) | 844,000 |