Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 1.41 | 1.48 | 1.32 | 1.45 | 14.5 | +0.05 (+3.57%) | 3,947,500 |
22 Nov 2019 | HKD | 1.37 | 1.42 | 1.26 | 1.4 | 14 | +0.04 (+2.94%) | 4,155,000 |
21 Nov 2019 | HKD | 1.42 | 1.42 | 1.28 | 1.36 | 13.6 | +0.09 (+7.09%) | 3,830,000 |
20 Nov 2019 | HKD | 1.16 | 1.35 | 1.08 | 1.27 | 12.7 | +0.11 (+9.48%) | 4,210,000 |
19 Nov 2019 | HKD | 1.09 | 1.2 | 1.03 | 1.16 | 11.6 | +0.07 (+6.42%) | 4,085,000 |
18 Nov 2019 | HKD | 0.98 | 1.15 | 0.98 | 1.09 | 10.9 | +0.13 (+13.54%) | 7,357,500 |
15 Nov 2019 | HKD | 0.97 | 1.01 | 0.92 | 0.96 | 9.6 | +0.03 (+3.23%) | 6,095,000 |
14 Nov 2019 | HKD | 0.92 | 0.99 | 0.89 | 0.93 | 9.3 | +0.04 (+4.49%) | 6,602,500 |
13 Nov 2019 | HKD | 0.78 | 0.9 | 0.75 | 0.89 | 8.9 | +0.1 (+12.66%) | 5,060,000 |
12 Nov 2019 | HKD | 0.81 | 0.82 | 0.79 | 0.79 | 7.9 | +0.01 (+1.28%) | 160,000 |
11 Nov 2019 | HKD | 0.85 | 0.85 | 0.78 | 0.78 | 7.8 | -0.07 (-8.24%) | 1,082,500 |
8 Nov 2019 | HKD | 0.86 | 0.89 | 0.85 | 0.85 | 8.5 | +0.01 (+1.19%) | 8,350,000 |
7 Nov 2019 | HKD | 0.88 | 0.94 | 0.83 | 0.84 | 8.4 | -0.04 (-4.55%) | 3,047,500 |
6 Nov 2019 | HKD | 0.83 | 0.89 | 0.83 | 0.88 | 8.8 | +0.06 (+7.32%) | 2,165,000 |
5 Nov 2019 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 8.2 | +0.02 (+2.50%) | 1,390,000 |
4 Nov 2019 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 8 | +0.02 (+2.56%) | 1,740,000 |
1 Nov 2019 | HKD | 0.8 | 0.8 | 0.76 | 0.78 | 7.8 | -0.02 (-2.50%) | 3,195,000 |
31 Oct 2019 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 8 | +0.01 (+1.27%) | 582,500 |
30 Oct 2019 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 7.9 | -0.02 (-2.47%) | 390,000 |
29 Oct 2019 | HKD | 0.8 | 0.82 | 0.76 | 0.81 | 8.1 | -0.01 (-1.22%) | 1,697,500 |
28 Oct 2019 | HKD | 0.83 | 0.83 | 0.79 | 0.82 | 8.2 | -0.01 (-1.20%) | 1,185,000 |
25 Oct 2019 | HKD | 0.75 | 0.84 | 0.75 | 0.83 | 8.3 | +0.03 (+3.75%) | 1,060,000 |
24 Oct 2019 | HKD | 0.8 | 0.83 | 0.79 | 0.8 | 8 | -0.05 (-5.88%) | 1,255,000 |
23 Oct 2019 | HKD | 0.92 | 0.95 | 0.74 | 0.85 | 8.5 | -0.07 (-7.61%) | 9,432,500 |
22 Oct 2019 | HKD | 0.76 | 0.93 | 0.75 | 0.92 | 9.2 | +0.18 (+24.32%) | 15,655,000 |
21 Oct 2019 | HKD | 0.72 | 0.77 | 0.7 | 0.74 | 7.4 | +0.04 (+5.71%) | 5,712,500 |
18 Oct 2019 | HKD | 0.64 | 0.75 | 0.62 | 0.7 | 7 | +0.03 (+4.48%) | 4,085,000 |
17 Oct 2019 | HKD | 0.68 | 0.7 | 0.61 | 0.67 | 6.7 | -0.01 (-1.47%) | 5,755,000 |
16 Oct 2019 | HKD | 0.48 | 0.73 | 0.48 | 0.68 | 6.8 | +0.23 (+51.11%) | 21,560,000 |
15 Oct 2019 | HKD | 0.485 | 0.58 | 0.445 | 0.45 | 4.5 | +0.01 (+2.27%) | 12,882,500 |