Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 4,600,000 |
20 Dec 2019 | HKD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 6,718,000 |
19 Dec 2019 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 2,958,000 |
18 Dec 2019 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,888,000 |
17 Dec 2019 | HKD | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 6,862,000 |
16 Dec 2019 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 5,174,000 |
13 Dec 2019 | HKD | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 6,124,000 |
12 Dec 2019 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 4,670,000 |
11 Dec 2019 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 4,776,000 |
10 Dec 2019 | HKD | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 3,630,000 |
9 Dec 2019 | HKD | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 6,674,000 |
6 Dec 2019 | HKD | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 5,230,000 |
5 Dec 2019 | HKD | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.08 (-6.90%) | 6,298,000 |
4 Dec 2019 | HKD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,836,000 |
3 Dec 2019 | HKD | 1.15 | 1.18 | 1.1 | 1.18 | 1.18 | 0.0 (0.0%) | 3,286,000 |
2 Dec 2019 | HKD | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 6,862,000 |
29 Nov 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 4,870,000 |
28 Nov 2019 | HKD | 1.18 | 1.23 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 4,496,000 |
27 Nov 2019 | HKD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 5,222,000 |
26 Nov 2019 | HKD | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,590,000 |
25 Nov 2019 | HKD | 1.11 | 1.19 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 2,990,600 |
22 Nov 2019 | HKD | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 5,210,200 |
21 Nov 2019 | HKD | 1.04 | 1.12 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 2,946,000 |
20 Nov 2019 | HKD | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 5,118,000 |
19 Nov 2019 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 6,600,000 |
18 Nov 2019 | HKD | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,720,000 |
15 Nov 2019 | HKD | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 1,420,000 |
14 Nov 2019 | HKD | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 782,000 |
13 Nov 2019 | HKD | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,518,000 |
12 Nov 2019 | HKD | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 5,980,000 |