Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 663,000 |
9 Dec 2019 | HKD | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 196,000 |
6 Dec 2019 | HKD | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,889,000 |
5 Dec 2019 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 3,393,000 |
4 Dec 2019 | HKD | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 2,712,000 |
3 Dec 2019 | HKD | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 1,053,000 |
2 Dec 2019 | HKD | 1 | 1 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 1,944,000 |
29 Nov 2019 | HKD | 1.01 | 1.01 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 2,072,807 |
28 Nov 2019 | HKD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 852,000 |
27 Nov 2019 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 211,000 |
26 Nov 2019 | HKD | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,490,000 |
25 Nov 2019 | HKD | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 484,000 |
22 Nov 2019 | HKD | 1.07 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 647,000 |
21 Nov 2019 | HKD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 354,000 |
20 Nov 2019 | HKD | 1.08 | 1.15 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,548,000 |
19 Nov 2019 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 197,217 |
18 Nov 2019 | HKD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 411,000 |
15 Nov 2019 | HKD | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,305,000 |
14 Nov 2019 | HKD | 1.1 | 1.13 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 408,000 |
13 Nov 2019 | HKD | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 745,000 |
12 Nov 2019 | HKD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 174,000 |
11 Nov 2019 | HKD | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 774,000 |
8 Nov 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 322,033 |
7 Nov 2019 | HKD | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 794,000 |
6 Nov 2019 | HKD | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 2,906,000 |
5 Nov 2019 | HKD | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | +0.06 (+5.66%) | 1,112,967 |
4 Nov 2019 | HKD | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,119,000 |
1 Nov 2019 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 771,000 |
31 Oct 2019 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 357,000 |
30 Oct 2019 | HKD | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,270,000 |