Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | HKD | 1.19 | 1.22 | 1.17 | 1.2 | 23.4514 | -0.05 (-4%) | 402,500 |
3 Jan 2020 | HKD | 1.27 | 1.27 | 1.24 | 1.25 | 24.4286 | +0.02 (+1.63%) | 175,000 |
2 Jan 2020 | HKD | 1.22 | 1.27 | 1.22 | 1.23 | 24.0377 | +0.01 (+0.82%) | 465,000 |
31 Dec 2019 | HKD | 1.23 | 1.23 | 1.2 | 1.22 | 23.8423 | -0.01 (-0.81%) | 370,000 |
30 Dec 2019 | HKD | 1.24 | 1.24 | 1.2 | 1.23 | 24.0377 | +0.01 (+0.82%) | 290,000 |
27 Dec 2019 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 23.8423 | -0.03 (-2.40%) | 262,500 |
25 Dec 2019 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 24.4286 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.19 | 1.26 | 1.19 | 1.25 | 24.4286 | +0.02 (+1.63%) | 482,500 |
23 Dec 2019 | HKD | 1.25 | 1.25 | 1.2 | 1.23 | 24.0377 | -0.03 (-2.38%) | 330,000 |
20 Dec 2019 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 24.624 | 0.0 (0.0%) | 340,000 |
19 Dec 2019 | HKD | 1.25 | 1.27 | 1.25 | 1.26 | 24.624 | +0.01 (+0.80%) | 245,000 |
18 Dec 2019 | HKD | 1.26 | 1.26 | 1.25 | 1.25 | 24.4286 | -0.02 (-1.57%) | 267,500 |
17 Dec 2019 | HKD | 1.27 | 1.28 | 1.25 | 1.27 | 24.8194 | -0.02 (-1.55%) | 442,500 |
16 Dec 2019 | HKD | 1.26 | 1.3 | 1.25 | 1.29 | 25.2103 | +0.02 (+1.57%) | 385,000 |
13 Dec 2019 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 24.8194 | +0.02 (+1.60%) | 250,000 |
12 Dec 2019 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 24.4286 | -0.02 (-1.57%) | 310,000 |
11 Dec 2019 | HKD | 1.26 | 1.27 | 1.26 | 1.27 | 24.8194 | +0.01 (+0.79%) | 412,500 |
10 Dec 2019 | HKD | 1.25 | 1.26 | 1.24 | 1.26 | 24.624 | -0.01 (-0.79%) | 255,000 |
9 Dec 2019 | HKD | 1.27 | 1.28 | 1.27 | 1.27 | 24.8194 | -0.01 (-0.78%) | 340,000 |
6 Dec 2019 | HKD | 1.26 | 1.29 | 1.23 | 1.28 | 25.0149 | +0.02 (+1.59%) | 430,000 |
5 Dec 2019 | HKD | 1.25 | 1.26 | 1.22 | 1.26 | 24.624 | +0.01 (+0.80%) | 310,000 |
4 Dec 2019 | HKD | 1.27 | 1.27 | 1.23 | 1.25 | 24.4286 | -0.03 (-2.34%) | 365,000 |
3 Dec 2019 | HKD | 1.26 | 1.3 | 1.26 | 1.28 | 25.0149 | +0.02 (+1.59%) | 295,000 |
2 Dec 2019 | HKD | 1.26 | 1.26 | 1.23 | 1.26 | 24.624 | 0.0 (0.0%) | 310,000 |
29 Nov 2019 | HKD | 1.28 | 1.28 | 1.26 | 1.26 | 24.624 | -0.01 (-0.79%) | 385,000 |
28 Nov 2019 | HKD | 1.26 | 1.27 | 1.26 | 1.27 | 24.8194 | 0.0 (0.0%) | 560,000 |
27 Nov 2019 | HKD | 1.23 | 1.29 | 1.23 | 1.27 | 24.8194 | +0.01 (+0.79%) | 467,500 |
26 Nov 2019 | HKD | 1.23 | 1.26 | 1.23 | 1.26 | 24.624 | -0.01 (-0.79%) | 305,000 |
25 Nov 2019 | HKD | 1.24 | 1.27 | 1.24 | 1.27 | 24.8194 | +0.02 (+1.60%) | 342,500 |
22 Nov 2019 | HKD | 1.22 | 1.25 | 1.19 | 1.25 | 24.4286 | -0.01 (-0.79%) | 322,500 |