Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | HKD | 1.37 | 1.39 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 4,759,934 |
8 Jan 2020 | HKD | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 4,568,000 |
7 Jan 2020 | HKD | 1.44 | 1.44 | 1.28 | 1.35 | 1.35 | -0.09 (-6.25%) | 10,394,480 |
6 Jan 2020 | HKD | 1.56 | 1.57 | 1.42 | 1.44 | 1.44 | -0.13 (-8.28%) | 2,748,000 |
3 Jan 2020 | HKD | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,634,902 |
2 Jan 2020 | HKD | 1.57 | 1.62 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 4,747,472 |
31 Dec 2019 | HKD | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,496,320 |
30 Dec 2019 | HKD | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,806,544 |
27 Dec 2019 | HKD | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 4,846,212 |
25 Dec 2019 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.5 | 1.54 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 1,238,450 |
23 Dec 2019 | HKD | 1.53 | 1.53 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 4,370,366 |
20 Dec 2019 | HKD | 1.5 | 1.52 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 2,386,000 |
19 Dec 2019 | HKD | 1.57 | 1.57 | 1.48 | 1.5 | 1.5 | -0.07 (-4.46%) | 5,296,366 |
18 Dec 2019 | HKD | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,614,124 |
17 Dec 2019 | HKD | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,754,566 |
16 Dec 2019 | HKD | 1.51 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,056,366 |
13 Dec 2019 | HKD | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 4,430,000 |
12 Dec 2019 | HKD | 1.5 | 1.54 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 4,523,004 |
11 Dec 2019 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 1,481,650 |
10 Dec 2019 | HKD | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 1,690,000 |
9 Dec 2019 | HKD | 1.51 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 4,387,000 |
6 Dec 2019 | HKD | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 4,345,578 |
5 Dec 2019 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 4,460,000 |
4 Dec 2019 | HKD | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,688,264 |
3 Dec 2019 | HKD | 1.51 | 1.55 | 1.45 | 1.5 | 1.5 | -0.01 (-0.66%) | 4,544,112 |
2 Dec 2019 | HKD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,126,000 |
29 Nov 2019 | HKD | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,969,000 |
28 Nov 2019 | HKD | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,852,000 |
27 Nov 2019 | HKD | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 4,856,508 |