Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | HKD | 1.86 | 1.92 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 537,500 |
1 Nov 2019 | HKD | 1.88 | 1.92 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 308,000 |
31 Oct 2019 | HKD | 1.94 | 1.94 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 388,000 |
30 Oct 2019 | HKD | 1.95 | 1.95 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 590,000 |
29 Oct 2019 | HKD | 2 | 2 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 440,000 |
28 Oct 2019 | HKD | 1.93 | 2 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 856,000 |
25 Oct 2019 | HKD | 1.96 | 1.96 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 342,000 |
24 Oct 2019 | HKD | 1.95 | 1.95 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 408,000 |
23 Oct 2019 | HKD | 1.93 | 1.93 | 1.87 | 1.93 | 1.93 | -0.01 (-0.52%) | 660,000 |
22 Oct 2019 | HKD | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 580,000 |
21 Oct 2019 | HKD | 2 | 2 | 1.91 | 1.97 | 1.97 | -0.05 (-2.48%) | 268,000 |
18 Oct 2019 | HKD | 2.04 | 2.04 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 590,000 |
17 Oct 2019 | HKD | 2.08 | 2.08 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 380,000 |
16 Oct 2019 | HKD | 2.05 | 2.1 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 2,624,000 |
15 Oct 2019 | HKD | 1.95 | 2.05 | 1.9 | 2.05 | 2.05 | +0.1 (+5.13%) | 630,000 |
14 Oct 2019 | HKD | 1.9 | 1.97 | 1.9 | 1.95 | 1.95 | -0.01 (-0.51%) | 410,000 |
11 Oct 2019 | HKD | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | +0.06 (+3.16%) | 584,000 |
10 Oct 2019 | HKD | 1.89 | 1.93 | 1.84 | 1.9 | 1.9 | +0.01 (+0.53%) | 766,000 |
9 Oct 2019 | HKD | 1.82 | 1.92 | 1.82 | 1.89 | 1.89 | +0.07 (+3.85%) | 600,000 |
8 Oct 2019 | HKD | 1.91 | 1.96 | 1.8 | 1.82 | 1.82 | -0.19 (-9.45%) | 914,000 |
7 Oct 2019 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.08 | 2.08 | 1.93 | 2.01 | 2.01 | -0.05 (-2.43%) | 796,000 |
3 Oct 2019 | HKD | 2 | 2.1 | 2 | 2.06 | 2.06 | -0.01 (-0.48%) | 194,000 |
2 Oct 2019 | HKD | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | -0.05 (-2.36%) | 216,000 |
1 Oct 2019 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.13 | 2.21 | 2.07 | 2.12 | 2.12 | -0.05 (-2.30%) | 210,000 |
27 Sep 2019 | HKD | 2.14 | 2.24 | 2.14 | 2.17 | 2.17 | -0.05 (-2.25%) | 76,000 |
26 Sep 2019 | HKD | 2.14 | 2.25 | 2.14 | 2.22 | 2.22 | +0.02 (+0.91%) | 652,000 |
25 Sep 2019 | HKD | 2.15 | 2.22 | 2.07 | 2.2 | 2.2 | -0.01 (-0.45%) | 522,000 |
24 Sep 2019 | HKD | 2.07 | 2.28 | 2.07 | 2.21 | 2.21 | +0.07 (+3.27%) | 558,000 |