Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 1.6 | 1.62 | 1.5 | 1.52 | 1.52 | -0.12 (-7.32%) | 3,652,500 |
8 Nov 2019 | HKD | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 2,638,500 |
7 Nov 2019 | HKD | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 991,000 |
6 Nov 2019 | HKD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.06 (+3.73%) | 2,379,000 |
5 Nov 2019 | HKD | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,926,243 |
4 Nov 2019 | HKD | 1.6 | 1.62 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,939,500 |
1 Nov 2019 | HKD | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 551,000 |
31 Oct 2019 | HKD | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 3,215,000 |
30 Oct 2019 | HKD | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 2,372,000 |
29 Oct 2019 | HKD | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,409,500 |
28 Oct 2019 | HKD | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | +0.04 (+2.52%) | 1,864,500 |
25 Oct 2019 | HKD | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 2,355,000 |
24 Oct 2019 | HKD | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 935,500 |
23 Oct 2019 | HKD | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,147,381 |
22 Oct 2019 | HKD | 1.62 | 1.64 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,649,000 |
21 Oct 2019 | HKD | 1.55 | 1.6 | 1.54 | 1.59 | 1.59 | +0.02 (+1.27%) | 2,068,500 |
18 Oct 2019 | HKD | 1.55 | 1.61 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,100,608 |
17 Oct 2019 | HKD | 1.52 | 1.55 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,260,229 |
16 Oct 2019 | HKD | 1.53 | 1.55 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 1,289,000 |
15 Oct 2019 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 825,357 |
14 Oct 2019 | HKD | 1.5 | 1.54 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 1,534,000 |
11 Oct 2019 | HKD | 1.47 | 1.5 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 3,227,500 |
10 Oct 2019 | HKD | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,322,500 |
9 Oct 2019 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 616,500 |
8 Oct 2019 | HKD | 1.48 | 1.5 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 3,333,500 |
7 Oct 2019 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 466,500 |
3 Oct 2019 | HKD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 456,500 |
2 Oct 2019 | HKD | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 589,000 |
1 Oct 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |