Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 57,000 |
30 Dec 2019 | HKD | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 566,000 |
27 Dec 2019 | HKD | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 502,000 |
25 Dec 2019 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 200,000 |
23 Dec 2019 | HKD | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 429,000 |
20 Dec 2019 | HKD | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,443,000 |
19 Dec 2019 | HKD | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 382,000 |
18 Dec 2019 | HKD | 1.65 | 1.66 | 1.6 | 1.64 | 1.64 | -0.03 (-1.80%) | 425,000 |
17 Dec 2019 | HKD | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 422,000 |
16 Dec 2019 | HKD | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 309,000 |
13 Dec 2019 | HKD | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 527,000 |
12 Dec 2019 | HKD | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 246,000 |
11 Dec 2019 | HKD | 1.62 | 1.67 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 230,000 |
10 Dec 2019 | HKD | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 170,000 |
9 Dec 2019 | HKD | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 184,000 |
6 Dec 2019 | HKD | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 337,000 |
5 Dec 2019 | HKD | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 185,000 |
4 Dec 2019 | HKD | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 513,000 |
3 Dec 2019 | HKD | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 271,000 |
2 Dec 2019 | HKD | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 361,000 |
29 Nov 2019 | HKD | 1.67 | 1.7 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 730,000 |
28 Nov 2019 | HKD | 1.7 | 1.71 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 621,000 |
27 Nov 2019 | HKD | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 680,000 |
26 Nov 2019 | HKD | 1.72 | 1.74 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 728,000 |
25 Nov 2019 | HKD | 1.71 | 1.74 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,372,000 |
22 Nov 2019 | HKD | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 557,000 |
21 Nov 2019 | HKD | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,012,000 |
20 Nov 2019 | HKD | 1.68 | 1.74 | 1.66 | 1.72 | 1.72 | +0.01 (+0.58%) | 910,000 |
19 Nov 2019 | HKD | 1.62 | 1.74 | 1.62 | 1.71 | 1.71 | +0.09 (+5.56%) | 2,343,000 |