Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | HKD | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 26,519,949 |
25 Dec 2019 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 7,488,000 |
23 Dec 2019 | HKD | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 24,972,170 |
20 Dec 2019 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 31,408,340 |
19 Dec 2019 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 18,165,859 |
18 Dec 2019 | HKD | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 60,815,000 |
17 Dec 2019 | HKD | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | +0.07 (+5.93%) | 48,115,219 |
16 Dec 2019 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 37,992,000 |
13 Dec 2019 | HKD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 46,800,180 |
12 Dec 2019 | HKD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 23,952,590 |
11 Dec 2019 | HKD | 1.1 | 1.16 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 33,336,680 |
10 Dec 2019 | HKD | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 33,764,793 |
9 Dec 2019 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 19,293,000 |
6 Dec 2019 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 29,758,699 |
5 Dec 2019 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 15,244,000 |
4 Dec 2019 | HKD | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 33,481,219 |
3 Dec 2019 | HKD | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 39,001,781 |
2 Dec 2019 | HKD | 1.14 | 1.15 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 56,661,000 |
29 Nov 2019 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 17,961,650 |
28 Nov 2019 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 14,820,000 |
27 Nov 2019 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 11,587,000 |
26 Nov 2019 | HKD | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 48,919,008 |
25 Nov 2019 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 18,449,000 |
22 Nov 2019 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 34,265,840 |
21 Nov 2019 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 23,378,529 |
20 Nov 2019 | HKD | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 43,354,352 |
19 Nov 2019 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 14,423,090 |
18 Nov 2019 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 16,045,130 |
15 Nov 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 18,080,520 |