Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 104,000 |
20 Dec 2019 | HKD | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 328,000 |
19 Dec 2019 | HKD | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 350,000 |
18 Dec 2019 | HKD | 1.51 | 1.56 | 1.5 | 1.56 | 1.56 | +0.05 (+3.31%) | 129,000 |
17 Dec 2019 | HKD | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 136,000 |
16 Dec 2019 | HKD | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 198,000 |
13 Dec 2019 | HKD | 1.48 | 1.54 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 342,000 |
12 Dec 2019 | HKD | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 165,000 |
11 Dec 2019 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
10 Dec 2019 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
9 Dec 2019 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 38,000 |
6 Dec 2019 | HKD | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | +0.03 (+2.01%) | 544,000 |
5 Dec 2019 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 99,000 |
3 Dec 2019 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 25,000 |
29 Nov 2019 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 272,000 |
28 Nov 2019 | HKD | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 475,000 |
27 Nov 2019 | HKD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 14,000 |
26 Nov 2019 | HKD | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 59,000 |
25 Nov 2019 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 188,000 |
22 Nov 2019 | HKD | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 81,000 |
21 Nov 2019 | HKD | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 128,000 |
20 Nov 2019 | HKD | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 209,000 |
19 Nov 2019 | HKD | 1.59 | 1.6 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 387,000 |
18 Nov 2019 | HKD | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | +0.08 (+5.41%) | 1,335,000 |
15 Nov 2019 | HKD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 239,000 |
14 Nov 2019 | HKD | 1.46 | 1.5 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 405,000 |
13 Nov 2019 | HKD | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 196,000 |
12 Nov 2019 | HKD | 1.5 | 1.53 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 571,000 |