Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | HKD | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,822,000 |
25 Nov 2019 | HKD | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 820,000 |
22 Nov 2019 | HKD | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 3,582,000 |
21 Nov 2019 | HKD | 1.31 | 1.32 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 4,220,000 |
20 Nov 2019 | HKD | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,052,000 |
19 Nov 2019 | HKD | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 576,000 |
18 Nov 2019 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 570,000 |
15 Nov 2019 | HKD | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,826,000 |
14 Nov 2019 | HKD | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,330,000 |
13 Nov 2019 | HKD | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 2,268,000 |
12 Nov 2019 | HKD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 298,000 |
11 Nov 2019 | HKD | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,518,000 |
8 Nov 2019 | HKD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,824,000 |
7 Nov 2019 | HKD | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 4,068,000 |
6 Nov 2019 | HKD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,614,000 |
5 Nov 2019 | HKD | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 552,000 |
4 Nov 2019 | HKD | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 3,620,000 |
1 Nov 2019 | HKD | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 864,000 |
31 Oct 2019 | HKD | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,886,000 |
30 Oct 2019 | HKD | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | +0.08 (+6.84%) | 1,808,000 |
29 Oct 2019 | HKD | 1.2 | 1.22 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 13,260,000 |
28 Oct 2019 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,610,000 |
25 Oct 2019 | HKD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 280,000 |
24 Oct 2019 | HKD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 198,000 |
23 Oct 2019 | HKD | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 888,000 |
22 Oct 2019 | HKD | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 614,000 |
21 Oct 2019 | HKD | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 776,000 |
18 Oct 2019 | HKD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 400,000 |
17 Oct 2019 | HKD | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 772,000 |
16 Oct 2019 | HKD | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 372,000 |