Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.14 | 1.14 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 230,000 |
20 Dec 2019 | HKD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 50,000 |
19 Dec 2019 | HKD | 1.2 | 1.2 | 1.12 | 1.19 | 1.19 | -0.01 (-0.83%) | 162,000 |
18 Dec 2019 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.05 (+4.35%) | 4,000 |
17 Dec 2019 | HKD | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 598,000 |
16 Dec 2019 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 108,000 |
13 Dec 2019 | HKD | 1.21 | 1.24 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 560,000 |
12 Dec 2019 | HKD | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 126,000 |
11 Dec 2019 | HKD | 1.3 | 1.47 | 1.18 | 1.18 | 1.18 | -0.17 (-12.59%) | 1,276,000 |
10 Dec 2019 | HKD | 1.6 | 1.6 | 1.35 | 1.35 | 1.35 | -0.25 (-15.63%) | 1,224,000 |
9 Dec 2019 | HKD | 1.8 | 1.84 | 1.58 | 1.6 | 1.6 | -0.1 (-5.88%) | 1,016,000 |
6 Dec 2019 | HKD | 1.5 | 1.7 | 1.5 | 1.7 | 1.7 | +0.24 (+16.44%) | 2,048,000 |
5 Dec 2019 | HKD | 1.35 | 1.6 | 1.33 | 1.46 | 1.46 | +0.14 (+10.61%) | 1,888,000 |
4 Dec 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 2,000 |
3 Dec 2019 | HKD | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 118,000 |
2 Dec 2019 | HKD | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 306,000 |
29 Nov 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 0 |
28 Nov 2019 | HKD | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 88,000 |
27 Nov 2019 | HKD | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 88,000 |
26 Nov 2019 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 4,000 |
25 Nov 2019 | HKD | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 56,000 |
22 Nov 2019 | HKD | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 312,000 |
21 Nov 2019 | HKD | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | +0.04 (+2.99%) | 206,000 |
20 Nov 2019 | HKD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 32,000 |
19 Nov 2019 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 48,000 |
18 Nov 2019 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
15 Nov 2019 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.05 (+3.82%) | 8,000 |
14 Nov 2019 | HKD | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 64,000 |
13 Nov 2019 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 202,000 |
12 Nov 2019 | HKD | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 152,000 |