Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 1.65 | 1.66 | 1.54 | 1.58 | 1.58 | -0.07 (-4.24%) | 7,046,952 |
8 Nov 2019 | HKD | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 13,340,050 |
7 Nov 2019 | HKD | 1.62 | 1.7 | 1.58 | 1.69 | 1.69 | +0.09 (+5.63%) | 13,197,490 |
6 Nov 2019 | HKD | 1.62 | 1.63 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 6,914,001 |
5 Nov 2019 | HKD | 1.5 | 1.63 | 1.49 | 1.6 | 1.6 | +0.11 (+7.38%) | 14,374,000 |
4 Nov 2019 | HKD | 1.44 | 1.5 | 1.44 | 1.49 | 1.49 | +0.06 (+4.20%) | 7,853,200 |
1 Nov 2019 | HKD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,152,000 |
31 Oct 2019 | HKD | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,328,600 |
30 Oct 2019 | HKD | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,157,040 |
29 Oct 2019 | HKD | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 762,000 |
28 Oct 2019 | HKD | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,398,000 |
25 Oct 2019 | HKD | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,440,000 |
24 Oct 2019 | HKD | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 952,000 |
23 Oct 2019 | HKD | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,482,200 |
22 Oct 2019 | HKD | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.04 (+2.86%) | 2,026,400 |
21 Oct 2019 | HKD | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,564,000 |
18 Oct 2019 | HKD | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 3,826,000 |
17 Oct 2019 | HKD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 3,964,000 |
16 Oct 2019 | HKD | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | +0.05 (+3.47%) | 8,456,195 |
15 Oct 2019 | HKD | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | +0.06 (+4.35%) | 13,120,150 |
14 Oct 2019 | HKD | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,808,000 |
11 Oct 2019 | HKD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 2,590,290 |
10 Oct 2019 | HKD | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 2,202,000 |
9 Oct 2019 | HKD | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,764,000 |
8 Oct 2019 | HKD | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 4,328,000 |
7 Oct 2019 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,376,097 |
3 Oct 2019 | HKD | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,648,599 |
2 Oct 2019 | HKD | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,750,000 |
1 Oct 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |