Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 838,000 |
15 Nov 2019 | HKD | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | -0.04 (-2.09%) | 892,000 |
14 Nov 2019 | HKD | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 582,000 |
13 Nov 2019 | HKD | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 3,071,000 |
12 Nov 2019 | HKD | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,392,000 |
11 Nov 2019 | HKD | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,500,000 |
8 Nov 2019 | HKD | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 483,000 |
7 Nov 2019 | HKD | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,296,761 |
6 Nov 2019 | HKD | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 1,632,000 |
5 Nov 2019 | HKD | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 2,822,000 |
4 Nov 2019 | HKD | 1.9 | 1.93 | 1.88 | 1.93 | 1.93 | +0.03 (+1.58%) | 1,758,000 |
1 Nov 2019 | HKD | 1.83 | 1.91 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,203,000 |
31 Oct 2019 | HKD | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,221,000 |
30 Oct 2019 | HKD | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 854,000 |
29 Oct 2019 | HKD | 1.82 | 1.86 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,429,000 |
28 Oct 2019 | HKD | 1.81 | 1.87 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,866,000 |
25 Oct 2019 | HKD | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 661,000 |
24 Oct 2019 | HKD | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 611,000 |
23 Oct 2019 | HKD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 975,000 |
22 Oct 2019 | HKD | 1.77 | 1.81 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,857,000 |
21 Oct 2019 | HKD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,046,000 |
18 Oct 2019 | HKD | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 983,000 |
17 Oct 2019 | HKD | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 636,000 |
16 Oct 2019 | HKD | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 919,300 |
15 Oct 2019 | HKD | 1.83 | 1.83 | 1.76 | 1.81 | 1.81 | 0.0 (0.0%) | 1,361,000 |
14 Oct 2019 | HKD | 1.78 | 1.82 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,359,000 |
11 Oct 2019 | HKD | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,486,000 |
10 Oct 2019 | HKD | 1.72 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,093,000 |
9 Oct 2019 | HKD | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 834,589 |
8 Oct 2019 | HKD | 1.77 | 1.77 | 1.7 | 1.72 | 1.72 | -0.06 (-3.37%) | 3,490,789 |