Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.89 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 4,800,000 |
20 Dec 2019 | HKD | 0.89 | 0.92 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 6,350,000 |
19 Dec 2019 | HKD | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 7,930,000 |
18 Dec 2019 | HKD | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 8,390,000 |
17 Dec 2019 | HKD | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 7,470,000 |
16 Dec 2019 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 3,490,000 |
13 Dec 2019 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 6,640,000 |
12 Dec 2019 | HKD | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 6,460,000 |
11 Dec 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,380,000 |
10 Dec 2019 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 5,780,000 |
9 Dec 2019 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,670,000 |
6 Dec 2019 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,720,000 |
5 Dec 2019 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,830,000 |
4 Dec 2019 | HKD | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 2,900,000 |
3 Dec 2019 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,740,000 |
2 Dec 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,570,000 |
29 Nov 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,270,000 |
28 Nov 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,710,000 |
27 Nov 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,930,000 |
26 Nov 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,200,000 |
25 Nov 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,770,000 |
22 Nov 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,340,000 |
21 Nov 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,130,000 |
20 Nov 2019 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 2,100,000 |
19 Nov 2019 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 2,920,000 |
18 Nov 2019 | HKD | 0.8 | 0.84 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 5,590,000 |
15 Nov 2019 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 4,320,000 |
14 Nov 2019 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 3,100,000 |
13 Nov 2019 | HKD | 0.79 | 0.8 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,560,000 |
12 Nov 2019 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 9,078,342 |