Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | HKD | 1.23 | 1.26 | 1.22 | 1.26 | 24.624 | 0.0 (0.0%) | 197,500 |
20 Nov 2019 | HKD | 1.26 | 1.26 | 1.23 | 1.26 | 24.624 | -0.02 (-1.56%) | 437,500 |
19 Nov 2019 | HKD | 1.25 | 1.28 | 1.23 | 1.28 | 25.0149 | 0.0 (0.0%) | 532,500 |
18 Nov 2019 | HKD | 1.28 | 1.33 | 1.26 | 1.28 | 25.0149 | +0.01 (+0.79%) | 362,500 |
15 Nov 2019 | HKD | 1.26 | 1.27 | 1.26 | 1.27 | 24.8194 | +0.01 (+0.79%) | 440,000 |
14 Nov 2019 | HKD | 1.23 | 1.28 | 1.23 | 1.26 | 24.624 | +0.01 (+0.80%) | 380,000 |
13 Nov 2019 | HKD | 1.29 | 1.29 | 1.23 | 1.25 | 24.4286 | -0.04 (-3.10%) | 532,500 |
12 Nov 2019 | HKD | 1.3 | 1.3 | 1.25 | 1.29 | 25.2103 | +0.02 (+1.57%) | 430,000 |
11 Nov 2019 | HKD | 1.29 | 1.32 | 1.25 | 1.27 | 24.8194 | -0.02 (-1.55%) | 342,500 |
8 Nov 2019 | HKD | 1.28 | 1.29 | 1.25 | 1.29 | 25.2103 | -0.01 (-0.77%) | 567,500 |
7 Nov 2019 | HKD | 1.32 | 1.32 | 1.28 | 1.3 | 25.4057 | -0.04 (-2.99%) | 565,000 |
6 Nov 2019 | HKD | 1.28 | 1.34 | 1.26 | 1.34 | 26.1874 | +0.06 (+4.69%) | 635,000 |
5 Nov 2019 | HKD | 1.31 | 1.31 | 1.27 | 1.28 | 25.0149 | -0.02 (-1.54%) | 557,500 |
4 Nov 2019 | HKD | 1.3 | 1.33 | 1.29 | 1.3 | 25.4057 | -0.04 (-2.99%) | 552,500 |
1 Nov 2019 | HKD | 1.27 | 1.34 | 1.26 | 1.34 | 26.1874 | +0.02 (+1.52%) | 635,000 |
31 Oct 2019 | HKD | 1.34 | 1.34 | 1.3 | 1.32 | 25.7966 | +0.01 (+0.76%) | 580,000 |
30 Oct 2019 | HKD | 1.3 | 1.31 | 1.29 | 1.31 | 25.6011 | +0.01 (+0.77%) | 647,500 |
29 Oct 2019 | HKD | 1.31 | 1.32 | 1.29 | 1.3 | 25.4057 | -0.01 (-0.76%) | 610,000 |
28 Oct 2019 | HKD | 1.26 | 1.32 | 1.26 | 1.31 | 25.6011 | +0.01 (+0.77%) | 945,000 |
25 Oct 2019 | HKD | 1.25 | 1.3 | 1.25 | 1.3 | 25.4057 | +0.01 (+0.78%) | 890,000 |
24 Oct 2019 | HKD | 1.3 | 1.33 | 1.23 | 1.29 | 25.2103 | -0.01 (-0.77%) | 1,000,000 |
23 Oct 2019 | HKD | 1.26 | 1.32 | 1.25 | 1.3 | 25.4057 | +0.05 (+4%) | 985,000 |
22 Oct 2019 | HKD | 1.37 | 1.38 | 1.12 | 1.25 | 24.4286 | -0.12 (-8.76%) | 3,165,000 |
21 Oct 2019 | HKD | 1.31 | 1.4 | 1.31 | 1.37 | 26.7737 | -0.01 (-0.72%) | 922,500 |
18 Oct 2019 | HKD | 1.42 | 1.42 | 1.33 | 1.38 | 26.9691 | +0.04 (+2.99%) | 980,000 |
17 Oct 2019 | HKD | 1.28 | 1.42 | 1.28 | 1.34 | 26.1874 | +0.05 (+3.88%) | 1,082,500 |
16 Oct 2019 | HKD | 1.3 | 1.3 | 1.29 | 1.29 | 25.2103 | 0.0 (0.0%) | 967,500 |
15 Oct 2019 | HKD | 1.29 | 1.3 | 1.29 | 1.29 | 25.2103 | 0.0 (0.0%) | 1,020,000 |
14 Oct 2019 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 25.2103 | 0.0 (0.0%) | 815,000 |
11 Oct 2019 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 25.2103 | 0.0 (0.0%) | 782,500 |