Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 1.44 | 1.46 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,630,000 |
31 Dec 2019 | HKD | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 340,000 |
30 Dec 2019 | HKD | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 945,400 |
27 Dec 2019 | HKD | 1.45 | 1.53 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 2,560,600 |
25 Dec 2019 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.39 | 1.46 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 348,800 |
23 Dec 2019 | HKD | 1.4 | 1.42 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 747,100 |
20 Dec 2019 | HKD | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 1,530,600 |
19 Dec 2019 | HKD | 1.45 | 1.51 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,502,900 |
18 Dec 2019 | HKD | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,153,200 |
17 Dec 2019 | HKD | 1.45 | 1.54 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 4,099,800 |
16 Dec 2019 | HKD | 1.41 | 1.44 | 1.37 | 1.44 | 1.44 | +0.03 (+2.13%) | 1,574,600 |
13 Dec 2019 | HKD | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,375,200 |
12 Dec 2019 | HKD | 1.42 | 1.51 | 1.36 | 1.42 | 1.42 | +0.02 (+1.43%) | 4,293,000 |
11 Dec 2019 | HKD | 1.48 | 1.48 | 1.38 | 1.4 | 1.4 | -0.06 (-4.11%) | 1,352,600 |
10 Dec 2019 | HKD | 1.4 | 1.46 | 1.35 | 1.46 | 1.46 | +0.06 (+4.29%) | 3,577,200 |
9 Dec 2019 | HKD | 1.44 | 1.46 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,960,000 |
6 Dec 2019 | HKD | 1.38 | 1.54 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 6,060,200 |
5 Dec 2019 | HKD | 1.27 | 1.48 | 1.27 | 1.38 | 1.38 | +0.11 (+8.66%) | 8,280,000 |
4 Dec 2019 | HKD | 1.3 | 1.37 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 4,287,200 |
3 Dec 2019 | HKD | 1.23 | 1.38 | 1.22 | 1.3 | 1.3 | +0.06 (+4.84%) | 6,552,400 |
2 Dec 2019 | HKD | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 2,310,000 |
29 Nov 2019 | HKD | 1.21 | 1.3 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 7,550,400 |
28 Nov 2019 | HKD | 1.37 | 1.37 | 1.19 | 1.2 | 1.2 | -0.17 (-12.41%) | 10,199,000 |
27 Nov 2019 | HKD | 1.58 | 1.66 | 1.37 | 1.37 | 1.37 | -0.22 (-13.84%) | 22,681,600 |
26 Nov 2019 | HKD | 1.36 | 1.82 | 1.36 | 1.59 | 1.59 | +0.23 (+16.91%) | 41,745,199 |
25 Nov 2019 | HKD | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 6,900,600 |
22 Nov 2019 | HKD | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 798,600 |
21 Nov 2019 | HKD | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 2,299,800 |
20 Nov 2019 | HKD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 298,400 |