Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 487,000 |
28 Oct 2019 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 920,000 |
25 Oct 2019 | HKD | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 180,000 |
24 Oct 2019 | HKD | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 4,063,000 |
23 Oct 2019 | HKD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.1 (-8.55%) | 970,000 |
22 Oct 2019 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,695,000 |
21 Oct 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 695,000 |
18 Oct 2019 | HKD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 6,037,000 |
17 Oct 2019 | HKD | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 3,100,000 |
16 Oct 2019 | HKD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 558,000 |
15 Oct 2019 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 456,008 |
14 Oct 2019 | HKD | 1.17 | 1.2 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,354,130 |
11 Oct 2019 | HKD | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 4,475,000 |
10 Oct 2019 | HKD | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,683,000 |
9 Oct 2019 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 5,859,000 |
8 Oct 2019 | HKD | 1.23 | 1.29 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 6,341,000 |
7 Oct 2019 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.17 | 1.2 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,821,000 |
3 Oct 2019 | HKD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 1,047,000 |
2 Oct 2019 | HKD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,014,000 |
1 Oct 2019 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,692,000 |
27 Sep 2019 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,165,000 |
26 Sep 2019 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,873,000 |
25 Sep 2019 | HKD | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -0.08 (-6.35%) | 2,152,000 |
24 Sep 2019 | HKD | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,577,500 |
23 Sep 2019 | HKD | 1.23 | 1.3 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 2,796,000 |
20 Sep 2019 | HKD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 860,000 |
19 Sep 2019 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 1,005,016 |
18 Sep 2019 | HKD | 1.27 | 1.33 | 1.23 | 1.24 | 1.24 | +0.04 (+3.33%) | 3,339,000 |