Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 579,000 |
11 Oct 2019 | HKD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,662,000 |
10 Oct 2019 | HKD | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 4,907,000 |
9 Oct 2019 | HKD | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,181,000 |
8 Oct 2019 | HKD | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,046,000 |
7 Oct 2019 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 11,220,000 |
3 Oct 2019 | HKD | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 8,476,000 |
2 Oct 2019 | HKD | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 5,455,000 |
1 Oct 2019 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 4,389,000 |
27 Sep 2019 | HKD | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | +0.07 (+6.25%) | 2,527,000 |
26 Sep 2019 | HKD | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 3,188,000 |
25 Sep 2019 | HKD | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 4,265,000 |
24 Sep 2019 | HKD | 1.08 | 1.17 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 5,341,000 |
23 Sep 2019 | HKD | 1.2 | 1.2 | 1.07 | 1.08 | 1.08 | -0.09 (-7.69%) | 5,652,000 |
20 Sep 2019 | HKD | 1.19 | 1.23 | 1.09 | 1.17 | 1.17 | -0.02 (-1.68%) | 10,024,000 |
19 Sep 2019 | HKD | 1.4 | 1.44 | 1.18 | 1.19 | 1.19 | -0.2 (-14.39%) | 33,085,000 |
18 Sep 2019 | HKD | 1.54 | 1.55 | 1.36 | 1.39 | 1.39 | -0.16 (-10.32%) | 1,223,000 |
17 Sep 2019 | HKD | 1.58 | 1.63 | 1.54 | 1.55 | 1.55 | -0.1 (-6.06%) | 861,000 |
16 Sep 2019 | HKD | 1.59 | 1.65 | 1.54 | 1.65 | 1.65 | +0.06 (+3.77%) | 548,000 |
13 Sep 2019 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 30,000 |
12 Sep 2019 | HKD | 1.61 | 1.67 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 164,000 |
11 Sep 2019 | HKD | 1.58 | 1.68 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 51,000 |
10 Sep 2019 | HKD | 1.56 | 1.69 | 1.56 | 1.68 | 1.68 | +0.09 (+5.66%) | 43,000 |
9 Sep 2019 | HKD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 123,000 |
6 Sep 2019 | HKD | 1.6 | 1.66 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 12,000 |
5 Sep 2019 | HKD | 1.62 | 1.66 | 1.47 | 1.63 | 1.63 | +0.03 (+1.88%) | 7,806,000 |
4 Sep 2019 | HKD | 1.63 | 1.69 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 10,696,000 |
3 Sep 2019 | HKD | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | -0.09 (-5.23%) | 332,000 |