Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 1.38 | 1.43 | 1.26 | 1.27 | 1.27 | -0.17 (-11.81%) | 74,096,000 |
19 Nov 2019 | HKD | 1.11 | 1.44 | 1.11 | 1.44 | 1.44 | +0.31 (+27.43%) | 135,807,000 |
18 Nov 2019 | HKD | 1.23 | 1.23 | 1.11 | 1.13 | 1.13 | -0.1 (-8.13%) | 32,960,000 |
15 Nov 2019 | HKD | 1.26 | 1.3 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 17,322,000 |
14 Nov 2019 | HKD | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 26,282,000 |
13 Nov 2019 | HKD | 1.34 | 1.34 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 11,835,000 |
12 Nov 2019 | HKD | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 13,238,000 |
11 Nov 2019 | HKD | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 21,374,000 |
8 Nov 2019 | HKD | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 14,791,681 |
7 Nov 2019 | HKD | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 32,094,000 |
6 Nov 2019 | HKD | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 14,170,000 |
5 Nov 2019 | HKD | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 16,402,467 |
4 Nov 2019 | HKD | 1.41 | 1.52 | 1.37 | 1.42 | 1.42 | +0.02 (+1.43%) | 44,186,000 |
1 Nov 2019 | HKD | 1.43 | 1.43 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 21,208,000 |
31 Oct 2019 | HKD | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 12,982,000 |
30 Oct 2019 | HKD | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 12,632,000 |
29 Oct 2019 | HKD | 1.44 | 1.5 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 22,516,000 |
28 Oct 2019 | HKD | 1.54 | 1.57 | 1.43 | 1.43 | 1.43 | -0.1 (-6.54%) | 40,624,000 |
25 Oct 2019 | HKD | 1.41 | 1.6 | 1.38 | 1.53 | 1.53 | +0.13 (+9.29%) | 103,067,000 |
24 Oct 2019 | HKD | 1.38 | 1.43 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 16,714,000 |
23 Oct 2019 | HKD | 1.4 | 1.47 | 1.33 | 1.39 | 1.39 | -0.01 (-0.71%) | 43,530,000 |
22 Oct 2019 | HKD | 1.48 | 1.5 | 1.39 | 1.4 | 1.4 | -0.08 (-5.41%) | 48,846,000 |
21 Oct 2019 | HKD | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 24,950,000 |
18 Oct 2019 | HKD | 1.53 | 1.6 | 1.42 | 1.49 | 1.49 | -0.04 (-2.61%) | 61,903,000 |
17 Oct 2019 | HKD | 1.6 | 1.62 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 28,900,000 |
16 Oct 2019 | HKD | 1.51 | 1.66 | 1.5 | 1.59 | 1.59 | +0.09 (+6%) | 76,844,000 |
15 Oct 2019 | HKD | 1.69 | 1.69 | 1.5 | 1.5 | 1.5 | -0.18 (-10.71%) | 84,235,000 |
14 Oct 2019 | HKD | 1.82 | 1.9 | 1.66 | 1.68 | 1.68 | -0.08 (-4.55%) | 105,628,000 |
11 Oct 2019 | HKD | 1.51 | 2.02 | 1.5 | 1.76 | 1.76 | +0.31 (+21.38%) | 368,835,000 |
10 Oct 2019 | HKD | 1.28 | 1.45 | 1.27 | 1.45 | 1.45 | +0.18 (+14.17%) | 74,740,000 |