Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 504,000 |
2 Jan 2020 | HKD | 1.15 | 1.19 | 1.1 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,456,000 |
31 Dec 2019 | HKD | 1.1 | 1.17 | 1.07 | 1.17 | 1.17 | +0.09 (+8.33%) | 3,142,000 |
30 Dec 2019 | HKD | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,702,000 |
27 Dec 2019 | HKD | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 718,000 |
25 Dec 2019 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 268,000 |
23 Dec 2019 | HKD | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 266,000 |
20 Dec 2019 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 24,000 |
19 Dec 2019 | HKD | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 32,000 |
18 Dec 2019 | HKD | 1 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 57,300 |
17 Dec 2019 | HKD | 1 | 1.02 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 128,000 |
16 Dec 2019 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
13 Dec 2019 | HKD | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 224,000 |
12 Dec 2019 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 126,000 |
11 Dec 2019 | HKD | 0.99 | 1 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 122,000 |
10 Dec 2019 | HKD | 1 | 1.02 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 510,000 |
9 Dec 2019 | HKD | 1 | 1.03 | 1 | 1 | 1 | 0.0 (0.0%) | 294,000 |
6 Dec 2019 | HKD | 0.99 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 46,000 |
5 Dec 2019 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 164,000 |
4 Dec 2019 | HKD | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 150,000 |
3 Dec 2019 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 418,000 |
2 Dec 2019 | HKD | 0.99 | 1 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 24,000 |
29 Nov 2019 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 28,000 |
28 Nov 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 180,000 |
27 Nov 2019 | HKD | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 322,000 |
26 Nov 2019 | HKD | 1 | 1 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 668,000 |
25 Nov 2019 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 312,000 |
22 Nov 2019 | HKD | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 240,000 |
21 Nov 2019 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 324,000 |