Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | HKD | 1.61 | 1.68 | 1.4 | 1.45 | 1.45 | -0.13 (-8.23%) | 1,210,000 |
13 Jan 2020 | HKD | 1.41 | 1.58 | 1.41 | 1.58 | 1.58 | +0.15 (+10.49%) | 3,472,000 |
10 Jan 2020 | HKD | 1.39 | 1.49 | 1.39 | 1.43 | 1.43 | +0.05 (+3.62%) | 802,000 |
9 Jan 2020 | HKD | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,182,000 |
8 Jan 2020 | HKD | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 2,232,000 |
7 Jan 2020 | HKD | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,140,000 |
6 Jan 2020 | HKD | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | +0.04 (+3.01%) | 966,000 |
3 Jan 2020 | HKD | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | +0.01 (+0.76%) | 110,000 |
2 Jan 2020 | HKD | 1.3 | 1.32 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 450,000 |
31 Dec 2019 | HKD | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 188,000 |
30 Dec 2019 | HKD | 1.33 | 1.34 | 1.2 | 1.32 | 1.32 | -0.02 (-1.49%) | 628,000 |
27 Dec 2019 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 50,000 |
25 Dec 2019 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 52,000 |
23 Dec 2019 | HKD | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 58,000 |
20 Dec 2019 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 68,000 |
19 Dec 2019 | HKD | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 68,000 |
18 Dec 2019 | HKD | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,924,000 |
17 Dec 2019 | HKD | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 106,000 |
16 Dec 2019 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 122,000 |
13 Dec 2019 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 6,000 |
12 Dec 2019 | HKD | 1.36 | 1.4 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 180,000 |
11 Dec 2019 | HKD | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 216,000 |
10 Dec 2019 | HKD | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 138,000 |
9 Dec 2019 | HKD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 58,000 |
6 Dec 2019 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 130,000 |
5 Dec 2019 | HKD | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 100,000 |
4 Dec 2019 | HKD | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 78,000 |
3 Dec 2019 | HKD | 1.3 | 1.36 | 1.3 | 1.36 | 1.36 | -0.01 (-0.73%) | 46,000 |
2 Dec 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 14,000 |