Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 1,925,000 |
22 Nov 2019 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,683,000 |
21 Nov 2019 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 2,505,000 |
20 Nov 2019 | HKD | 0.78 | 0.83 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,247,000 |
19 Nov 2019 | HKD | 0.81 | 0.82 | 0.73 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,754,000 |
18 Nov 2019 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,923,000 |
15 Nov 2019 | HKD | 0.85 | 0.86 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 1,970,000 |
14 Nov 2019 | HKD | 0.83 | 0.89 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,708,000 |
13 Nov 2019 | HKD | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,037,000 |
12 Nov 2019 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,569,000 |
11 Nov 2019 | HKD | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,736,000 |
8 Nov 2019 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 1,526,000 |
7 Nov 2019 | HKD | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,844,000 |
6 Nov 2019 | HKD | 0.87 | 0.9 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 2,522,000 |
5 Nov 2019 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,164,000 |
4 Nov 2019 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,085,000 |
1 Nov 2019 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,432,000 |
31 Oct 2019 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 2,805,000 |
30 Oct 2019 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 1,949,000 |
29 Oct 2019 | HKD | 0.89 | 0.9 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,843,600 |
28 Oct 2019 | HKD | 0.9 | 0.92 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,558,000 |
25 Oct 2019 | HKD | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,242,000 |
24 Oct 2019 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,204,000 |
23 Oct 2019 | HKD | 0.92 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,709,000 |
22 Oct 2019 | HKD | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,410,000 |
21 Oct 2019 | HKD | 0.9 | 0.93 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 2,241,000 |
18 Oct 2019 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,877,000 |
17 Oct 2019 | HKD | 0.89 | 0.94 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,946,000 |
16 Oct 2019 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,243,000 |
15 Oct 2019 | HKD | 0.89 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,500,000 |