Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 18,822,000 |
20 Dec 2019 | HKD | 0.93 | 0.95 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 41,228,400 |
19 Dec 2019 | HKD | 0.79 | 0.93 | 0.79 | 0.93 | 0.93 | +0.13 (+16.25%) | 109,519,000 |
18 Dec 2019 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 6,622,000 |
17 Dec 2019 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 12,679,212 |
16 Dec 2019 | HKD | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 16,464,000 |
13 Dec 2019 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 10,842,000 |
12 Dec 2019 | HKD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 16,982,000 |
11 Dec 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 8,930,080 |
10 Dec 2019 | HKD | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 16,902,000 |
9 Dec 2019 | HKD | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | +0.03 (+3.95%) | 13,866,297 |
6 Dec 2019 | HKD | 0.79 | 0.8 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 16,271,000 |
5 Dec 2019 | HKD | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 12,642,063 |
4 Dec 2019 | HKD | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -0.05 (-6.02%) | 37,648,000 |
3 Dec 2019 | HKD | 0.77 | 0.84 | 0.75 | 0.83 | 0.83 | +0.06 (+7.79%) | 65,388,000 |
2 Dec 2019 | HKD | 0.71 | 0.8 | 0.71 | 0.77 | 0.77 | +0.07 (+10.00%) | 57,406,000 |
29 Nov 2019 | HKD | 0.72 | 0.74 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 24,470,708 |
28 Nov 2019 | HKD | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -0.05 (-6.41%) | 62,826,283 |
27 Nov 2019 | HKD | 0.78 | 0.81 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 49,826,465 |
26 Nov 2019 | HKD | 0.87 | 0.88 | 0.77 | 0.78 | 0.78 | -0.09 (-10.34%) | 89,013,000 |
25 Nov 2019 | HKD | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 20,470,000 |
22 Nov 2019 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 36,627,000 |
21 Nov 2019 | HKD | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 33,013,120 |
20 Nov 2019 | HKD | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 25,706,000 |
19 Nov 2019 | HKD | 0.89 | 0.96 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 94,597,071 |
18 Nov 2019 | HKD | 0.9 | 0.92 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 31,318,120 |
15 Nov 2019 | HKD | 0.97 | 0.97 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 65,958,000 |
14 Nov 2019 | HKD | 0.87 | 0.95 | 0.85 | 0.95 | 0.95 | +0.09 (+10.47%) | 115,109,100 |
13 Nov 2019 | HKD | 0.93 | 0.96 | 0.83 | 0.86 | 0.86 | -0.11 (-11.34%) | 117,721,207 |
12 Nov 2019 | HKD | 1.06 | 1.11 | 0.94 | 0.97 | 0.97 | -0.05 (-4.90%) | 146,503,552 |