Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 2.1 | 2.1 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 544,000 |
8 Nov 2019 | HKD | 1.86 | 2.05 | 1.86 | 2 | 2 | +0.14 (+7.53%) | 374,000 |
7 Nov 2019 | HKD | 1.6 | 1.9 | 1.57 | 1.86 | 1.86 | +0.14 (+8.14%) | 696,000 |
6 Nov 2019 | HKD | 1.82 | 1.99 | 1.72 | 1.72 | 1.72 | -0.12 (-6.52%) | 1,260,000 |
5 Nov 2019 | HKD | 1.9 | 2.28 | 1.77 | 1.84 | 1.84 | -0.15 (-7.54%) | 2,082,000 |
4 Nov 2019 | HKD | 1.76 | 2 | 1.75 | 1.99 | 1.99 | +0.15 (+8.15%) | 2,738,000 |
1 Nov 2019 | HKD | 1.7 | 1.86 | 1.7 | 1.84 | 1.84 | +0.12 (+6.98%) | 1,072,000 |
31 Oct 2019 | HKD | 1.52 | 1.88 | 1.52 | 1.72 | 1.72 | +0.16 (+10.26%) | 1,210,000 |
30 Oct 2019 | HKD | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.15 (-8.77%) | 28,000 |
29 Oct 2019 | HKD | 1.6 | 1.72 | 1.6 | 1.71 | 1.71 | -0.04 (-2.29%) | 12,000 |
28 Oct 2019 | HKD | 1.6 | 1.79 | 1.53 | 1.75 | 1.75 | +0.08 (+4.79%) | 854,000 |
25 Oct 2019 | HKD | 1.61 | 1.9 | 1.61 | 1.67 | 1.67 | -0.08 (-4.57%) | 882,000 |
24 Oct 2019 | HKD | 1.36 | 1.75 | 1.36 | 1.75 | 1.75 | +0.17 (+10.76%) | 864,000 |
23 Oct 2019 | HKD | 1.3 | 1.65 | 1.17 | 1.58 | 1.58 | +0.22 (+16.18%) | 1,422,000 |
22 Oct 2019 | HKD | 1.58 | 1.58 | 1.25 | 1.36 | 1.36 | -0.03 (-2.16%) | 88,000 |
21 Oct 2019 | HKD | 1.65 | 1.65 | 1.31 | 1.39 | 1.39 | -0.07 (-4.79%) | 14,000 |
18 Oct 2019 | HKD | 1.45 | 1.54 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 42,000 |
17 Oct 2019 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
16 Oct 2019 | HKD | 1.51 | 1.63 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 374,000 |
15 Oct 2019 | HKD | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.23 (-13.29%) | 268,000 |
14 Oct 2019 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
11 Oct 2019 | HKD | 1.94 | 1.98 | 1.62 | 1.73 | 1.73 | -0.15 (-7.98%) | 484,000 |
10 Oct 2019 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
9 Oct 2019 | HKD | 1.7 | 1.88 | 1.7 | 1.88 | 1.88 | -0.09 (-4.57%) | 6,000 |
8 Oct 2019 | HKD | 1.91 | 1.97 | 1.9 | 1.97 | 1.97 | +0.06 (+3.14%) | 112,000 |
7 Oct 2019 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.82 | 1.92 | 1.75 | 1.91 | 1.91 | +0.09 (+4.95%) | 796,000 |
3 Oct 2019 | HKD | 1.69 | 1.82 | 1.65 | 1.82 | 1.82 | +0.12 (+7.06%) | 220,000 |
2 Oct 2019 | HKD | 1.46 | 1.95 | 0.9 | 1.7 | 1.7 | +0.26 (+18.06%) | 446,000 |
1 Oct 2019 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |