Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | +0.01 (+0.62%) | 484,000 |
20 Dec 2019 | HKD | 1.71 | 1.71 | 1.59 | 1.62 | 1.62 | -0.07 (-4.14%) | 539,000 |
19 Dec 2019 | HKD | 1.64 | 1.7 | 1.6 | 1.69 | 1.69 | +0.04 (+2.42%) | 79,000 |
18 Dec 2019 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 11,000 |
17 Dec 2019 | HKD | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | -0.05 (-2.89%) | 11,000 |
16 Dec 2019 | HKD | 1.63 | 1.74 | 1.62 | 1.73 | 1.73 | +0.12 (+7.45%) | 135,000 |
13 Dec 2019 | HKD | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.07 (-4.17%) | 378,000 |
12 Dec 2019 | HKD | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 10,000 |
11 Dec 2019 | HKD | 1.61 | 1.66 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 50,000 |
10 Dec 2019 | HKD | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 0.0 (0.0%) | 188,000 |
9 Dec 2019 | HKD | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | +0.02 (+1.24%) | 10,000 |
6 Dec 2019 | HKD | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 84,000 |
5 Dec 2019 | HKD | 1.56 | 1.75 | 1.56 | 1.62 | 1.62 | +0.05 (+3.18%) | 69,000 |
4 Dec 2019 | HKD | 1.61 | 1.61 | 1.45 | 1.57 | 1.57 | -0.03 (-1.88%) | 722,000 |
3 Dec 2019 | HKD | 1.68 | 1.7 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 263,000 |
2 Dec 2019 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 101,000 |
29 Nov 2019 | HKD | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 390,000 |
28 Nov 2019 | HKD | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 29,000 |
27 Nov 2019 | HKD | 1.73 | 1.74 | 1.67 | 1.74 | 1.74 | -0.02 (-1.14%) | 194,000 |
26 Nov 2019 | HKD | 1.72 | 1.77 | 1.7 | 1.76 | 1.76 | +0.04 (+2.33%) | 184,000 |
25 Nov 2019 | HKD | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 239,000 |
22 Nov 2019 | HKD | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | +0.05 (+2.87%) | 12,000 |
21 Nov 2019 | HKD | 1.75 | 1.8 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 108,000 |
20 Nov 2019 | HKD | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 312,000 |
19 Nov 2019 | HKD | 1.75 | 1.75 | 1.59 | 1.74 | 1.74 | -0.01 (-0.57%) | 909,000 |
18 Nov 2019 | HKD | 1.78 | 1.85 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 254,000 |
15 Nov 2019 | HKD | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | +0.03 (+1.71%) | 135,000 |
14 Nov 2019 | HKD | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 425,000 |
13 Nov 2019 | HKD | 1.7 | 1.73 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 316,000 |
12 Nov 2019 | HKD | 1.7 | 1.71 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 511,950 |