Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 1.99 | 1.99 | 1.92 | 1.95 | 19.5 | -0.04 (-2.01%) | 102,500 |
8 Nov 2019 | HKD | 1.95 | 2 | 1.95 | 1.99 | 19.9 | 0.0 (0.0%) | 312,000 |
7 Nov 2019 | HKD | 2.02 | 2.04 | 1.95 | 1.99 | 19.9 | 0.0 (0.0%) | 355,500 |
6 Nov 2019 | HKD | 2.05 | 2.14 | 1.99 | 1.99 | 19.9 | -0.01 (-0.50%) | 1,613,500 |
5 Nov 2019 | HKD | 2.02 | 2.05 | 1.96 | 2 | 20 | -0.02 (-0.99%) | 318,000 |
4 Nov 2019 | HKD | 2.02 | 2.1 | 1.97 | 2.02 | 20.2 | 0.0 (0.0%) | 1,332,500 |
1 Nov 2019 | HKD | 1.92 | 2.06 | 1.9 | 2.02 | 20.2 | +0.02 (+1%) | 2,375,500 |
31 Oct 2019 | HKD | 1.94 | 2.02 | 1.87 | 2 | 20 | +0.1 (+5.26%) | 1,557,000 |
30 Oct 2019 | HKD | 1.93 | 1.99 | 1.87 | 1.9 | 19 | -0.02 (-1.04%) | 276,500 |
29 Oct 2019 | HKD | 1.92 | 2.02 | 1.91 | 1.92 | 19.2 | -0.07 (-3.52%) | 241,300 |
28 Oct 2019 | HKD | 2.05 | 2.06 | 1.95 | 1.99 | 19.9 | +0.01 (+0.51%) | 3,036,500 |
25 Oct 2019 | HKD | 1.95 | 2.03 | 1.95 | 1.98 | 19.8 | +0.08 (+4.21%) | 3,376,000 |
24 Oct 2019 | HKD | 1.9 | 1.95 | 1.85 | 1.9 | 19 | +0.01 (+0.53%) | 326,900 |
23 Oct 2019 | HKD | 1.89 | 1.9 | 1.88 | 1.89 | 18.9 | -0.03 (-1.56%) | 207,000 |
22 Oct 2019 | HKD | 1.85 | 1.96 | 1.85 | 1.92 | 19.2 | +0.09 (+4.92%) | 262,500 |
21 Oct 2019 | HKD | 1.81 | 1.83 | 1.75 | 1.83 | 18.3 | +0.02 (+1.10%) | 230,500 |
18 Oct 2019 | HKD | 1.78 | 1.83 | 1.75 | 1.81 | 18.1 | +0.02 (+1.12%) | 259,300 |
17 Oct 2019 | HKD | 1.82 | 1.86 | 1.78 | 1.79 | 17.9 | -0.03 (-1.65%) | 419,000 |
16 Oct 2019 | HKD | 1.8 | 1.85 | 1.79 | 1.82 | 18.2 | +0.01 (+0.55%) | 163,000 |
15 Oct 2019 | HKD | 1.8 | 1.85 | 1.8 | 1.81 | 18.1 | -0.02 (-1.09%) | 95,500 |
14 Oct 2019 | HKD | 1.8 | 1.88 | 1.8 | 1.83 | 18.3 | +0.01 (+0.55%) | 55,500 |
11 Oct 2019 | HKD | 1.78 | 1.86 | 1.78 | 1.82 | 18.2 | -0.03 (-1.62%) | 123,000 |
10 Oct 2019 | HKD | 1.77 | 1.89 | 1.77 | 1.85 | 18.5 | +0.05 (+2.78%) | 617,500 |
9 Oct 2019 | HKD | 1.75 | 1.88 | 1.75 | 1.8 | 18 | 0.0 (0.0%) | 405,000 |
8 Oct 2019 | HKD | 1.9 | 1.9 | 1.8 | 1.8 | 18 | -0.05 (-2.70%) | 294,500 |
7 Oct 2019 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 18.5 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.9 | 1.92 | 1.81 | 1.85 | 18.5 | +0.03 (+1.65%) | 621,000 |
3 Oct 2019 | HKD | 1.83 | 1.9 | 1.81 | 1.82 | 18.2 | -0.07 (-3.70%) | 172,000 |
2 Oct 2019 | HKD | 1.83 | 1.93 | 1.82 | 1.89 | 18.9 | -0.03 (-1.56%) | 175,000 |
1 Oct 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 19.2 | 0.0 (0.0%) | 0 |