Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 882,000 |
20 Dec 2019 | HKD | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 2,086,000 |
19 Dec 2019 | HKD | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 646,000 |
18 Dec 2019 | HKD | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 862,000 |
17 Dec 2019 | HKD | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,742,000 |
16 Dec 2019 | HKD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 670,000 |
13 Dec 2019 | HKD | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,132,000 |
12 Dec 2019 | HKD | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 580,000 |
11 Dec 2019 | HKD | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | +0.03 (+1.89%) | 184,000 |
10 Dec 2019 | HKD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 512,000 |
9 Dec 2019 | HKD | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 192,000 |
6 Dec 2019 | HKD | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 354,000 |
5 Dec 2019 | HKD | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | +0.02 (+1.26%) | 94,000 |
4 Dec 2019 | HKD | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 298,000 |
3 Dec 2019 | HKD | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 746,000 |
2 Dec 2019 | HKD | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 442,000 |
29 Nov 2019 | HKD | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 362,000 |
28 Nov 2019 | HKD | 1.63 | 1.63 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 832,000 |
27 Nov 2019 | HKD | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 312,000 |
26 Nov 2019 | HKD | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 510,000 |
25 Nov 2019 | HKD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 604,000 |
22 Nov 2019 | HKD | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 328,000 |
21 Nov 2019 | HKD | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 412,000 |
20 Nov 2019 | HKD | 1.63 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 468,000 |
19 Nov 2019 | HKD | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,024,000 |
18 Nov 2019 | HKD | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 98,100 |
15 Nov 2019 | HKD | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 68,000 |
14 Nov 2019 | HKD | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 292,000 |
13 Nov 2019 | HKD | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 130,000 |
12 Nov 2019 | HKD | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 78,000 |