Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | HKD | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 572,000 |
6 Dec 2019 | HKD | 1.98 | 1.99 | 1.9 | 1.99 | 1.99 | +0.03 (+1.53%) | 864,000 |
5 Dec 2019 | HKD | 1.93 | 2.02 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 1,216,000 |
4 Dec 2019 | HKD | 1.87 | 1.95 | 1.85 | 1.94 | 1.94 | +0.08 (+4.30%) | 1,220,000 |
3 Dec 2019 | HKD | 1.86 | 1.87 | 1.8 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,334,000 |
2 Dec 2019 | HKD | 1.79 | 1.89 | 1.72 | 1.84 | 1.84 | +0.09 (+5.14%) | 7,036,000 |
29 Nov 2019 | HKD | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,000,000 |
28 Nov 2019 | HKD | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,556,000 |
27 Nov 2019 | HKD | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 2,730,000 |
26 Nov 2019 | HKD | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,316,000 |
25 Nov 2019 | HKD | 1.79 | 1.8 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,268,000 |
22 Nov 2019 | HKD | 1.7 | 1.76 | 1.7 | 1.76 | 1.76 | -0.02 (-1.12%) | 664,000 |
21 Nov 2019 | HKD | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 736,000 |
20 Nov 2019 | HKD | 1.83 | 1.84 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 692,000 |
19 Nov 2019 | HKD | 1.82 | 1.84 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,688,000 |
18 Nov 2019 | HKD | 1.7 | 2.15 | 1.7 | 1.81 | 1.81 | +0.1 (+5.85%) | 10,696,000 |
15 Nov 2019 | HKD | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,082,000 |
14 Nov 2019 | HKD | 1.75 | 1.78 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 3,818,000 |
13 Nov 2019 | HKD | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | +0.1 (+6.06%) | 3,920,000 |
12 Nov 2019 | HKD | 1.69 | 1.7 | 1.59 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,374,000 |
11 Nov 2019 | HKD | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 1,646,000 |
8 Nov 2019 | HKD | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | 0.0 (0.0%) | 1,140,000 |
7 Nov 2019 | HKD | 1.7 | 1.72 | 1.67 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,094,000 |
6 Nov 2019 | HKD | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 800,000 |
5 Nov 2019 | HKD | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,462,000 |
4 Nov 2019 | HKD | 1.68 | 1.73 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 834,000 |
1 Nov 2019 | HKD | 1.66 | 1.68 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 3,088,000 |
31 Oct 2019 | HKD | 1.65 | 1.7 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,100,000 |
30 Oct 2019 | HKD | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,346,000 |
29 Oct 2019 | HKD | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,600,000 |