Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 2,821,000 |
7 Nov 2019 | HKD | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,285,000 |
6 Nov 2019 | HKD | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 3,195,506 |
5 Nov 2019 | HKD | 1.96 | 1.97 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 7,579,000 |
4 Nov 2019 | HKD | 1.96 | 2.02 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 3,578,000 |
1 Nov 2019 | HKD | 1.95 | 1.99 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,196,000 |
31 Oct 2019 | HKD | 2 | 2 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,650,000 |
30 Oct 2019 | HKD | 1.96 | 1.97 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 2,430,000 |
29 Oct 2019 | HKD | 2.05 | 2.05 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 2,675,000 |
28 Oct 2019 | HKD | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | +0.02 (+1.02%) | 2,165,000 |
25 Oct 2019 | HKD | 2.1 | 2.1 | 1.96 | 1.96 | 1.96 | -0.07 (-3.45%) | 2,829,000 |
24 Oct 2019 | HKD | 1.97 | 2.04 | 1.95 | 2.03 | 2.03 | +0.03 (+1.50%) | 2,837,000 |
23 Oct 2019 | HKD | 1.96 | 2 | 1.92 | 2 | 2 | +0.07 (+3.63%) | 3,079,000 |
22 Oct 2019 | HKD | 1.94 | 1.94 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 3,206,000 |
21 Oct 2019 | HKD | 1.97 | 1.97 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 32,011,000 |
18 Oct 2019 | HKD | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 4,274,000 |
17 Oct 2019 | HKD | 2 | 2 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 2,767,000 |
16 Oct 2019 | HKD | 2.02 | 2.02 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 3,634,000 |
15 Oct 2019 | HKD | 2.05 | 2.05 | 1.94 | 2.02 | 2.02 | +0.04 (+2.02%) | 3,769,000 |
14 Oct 2019 | HKD | 2.02 | 2.02 | 1.93 | 1.98 | 1.98 | +0.01 (+0.51%) | 3,647,000 |
11 Oct 2019 | HKD | 1.97 | 1.99 | 1.88 | 1.97 | 1.97 | +0.06 (+3.14%) | 4,081,000 |
10 Oct 2019 | HKD | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | +0.06 (+3.24%) | 3,750,000 |
9 Oct 2019 | HKD | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 8,755,000 |
8 Oct 2019 | HKD | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 2,040,000 |
7 Oct 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.93 | 1.97 | 1.83 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,520,000 |
3 Oct 2019 | HKD | 1.97 | 2.03 | 1.9 | 1.93 | 1.93 | -0.04 (-2.03%) | 1,918,000 |
2 Oct 2019 | HKD | 2 | 2 | 1.9 | 1.97 | 1.97 | -0.02 (-1.01%) | 2,660,000 |
1 Oct 2019 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.93 | 1.99 | 1.82 | 1.99 | 1.99 | +0.09 (+4.74%) | 3,275,000 |