Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 406,000 |
20 Dec 2019 | HKD | 1.06 | 1.15 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 4,834,000 |
19 Dec 2019 | HKD | 1 | 1.03 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 1,150,000 |
18 Dec 2019 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 42,000 |
17 Dec 2019 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 174,000 |
16 Dec 2019 | HKD | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 266,000 |
13 Dec 2019 | HKD | 1 | 1.01 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 522,000 |
12 Dec 2019 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 194,000 |
11 Dec 2019 | HKD | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 778,000 |
10 Dec 2019 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,288,000 |
9 Dec 2019 | HKD | 0.99 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 1,142,000 |
6 Dec 2019 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 526,000 |
5 Dec 2019 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 618,000 |
4 Dec 2019 | HKD | 1.01 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,884,000 |
3 Dec 2019 | HKD | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,499,400 |
2 Dec 2019 | HKD | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 458,000 |
29 Nov 2019 | HKD | 0.99 | 1.01 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,400,000 |
28 Nov 2019 | HKD | 1 | 1.03 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 1,214,000 |
27 Nov 2019 | HKD | 0.99 | 1 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,190,000 |
26 Nov 2019 | HKD | 1 | 1.01 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,290,000 |
25 Nov 2019 | HKD | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,410,000 |
22 Nov 2019 | HKD | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,452,000 |
21 Nov 2019 | HKD | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -0.06 (-5.50%) | 2,400,000 |
20 Nov 2019 | HKD | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,706,000 |
19 Nov 2019 | HKD | 1.04 | 1.15 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 8,130,000 |
18 Nov 2019 | HKD | 1.03 | 1.05 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,970,000 |
15 Nov 2019 | HKD | 1.02 | 1.08 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,150,000 |
14 Nov 2019 | HKD | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 1,564,000 |
13 Nov 2019 | HKD | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,062,000 |
12 Nov 2019 | HKD | 1.03 | 1.09 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 4,972,000 |