Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,322,000 |
19 Nov 2019 | HKD | 1.56 | 1.6 | 1.54 | 1.55 | 1.55 | -0.06 (-3.73%) | 1,290,000 |
18 Nov 2019 | HKD | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 3,189,572 |
15 Nov 2019 | HKD | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 3,204,000 |
14 Nov 2019 | HKD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 1,299,042 |
13 Nov 2019 | HKD | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,462,000 |
12 Nov 2019 | HKD | 1.57 | 1.6 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,188,000 |
11 Nov 2019 | HKD | 1.58 | 1.6 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,272,000 |
8 Nov 2019 | HKD | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,301,500 |
7 Nov 2019 | HKD | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,286,071 |
6 Nov 2019 | HKD | 1.68 | 1.68 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 1,282,000 |
5 Nov 2019 | HKD | 1.63 | 1.74 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,990,000 |
4 Nov 2019 | HKD | 1.53 | 1.75 | 1.53 | 1.63 | 1.63 | +0.1 (+6.54%) | 3,800,000 |
1 Nov 2019 | HKD | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,358,000 |
31 Oct 2019 | HKD | 1.6 | 1.62 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 3,354,000 |
30 Oct 2019 | HKD | 1.62 | 1.63 | 1.52 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,318,500 |
29 Oct 2019 | HKD | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 3,178,000 |
28 Oct 2019 | HKD | 1.63 | 1.64 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 3,156,000 |
25 Oct 2019 | HKD | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 3,132,000 |
24 Oct 2019 | HKD | 1.63 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,134,000 |
23 Oct 2019 | HKD | 1.63 | 1.7 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,230,571 |
22 Oct 2019 | HKD | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 3,082,000 |
21 Oct 2019 | HKD | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 3,150,000 |
18 Oct 2019 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,352,000 |
17 Oct 2019 | HKD | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,286,000 |
16 Oct 2019 | HKD | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,284,000 |
15 Oct 2019 | HKD | 1.57 | 1.6 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,270,428 |
14 Oct 2019 | HKD | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 1,310,000 |
11 Oct 2019 | HKD | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 3,254,000 |
10 Oct 2019 | HKD | 1.52 | 1.54 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,368,000 |