Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.2 | 0.201 | 0.189 | 0.199 | 9.95 | +0.001 (+0.51%) | 103,857,500 |
8 Nov 2019 | HKD | 0.199 | 0.199 | 0.196 | 0.198 | 9.9 | -0.001 (-0.50%) | 28,124,706 |
7 Nov 2019 | HKD | 0.197 | 0.199 | 0.195 | 0.199 | 9.95 | +0.002 (+1.02%) | 32,124,970 |
6 Nov 2019 | HKD | 0.197 | 0.199 | 0.196 | 0.197 | 9.85 | 0.0 (0.0%) | 37,062,500 |
5 Nov 2019 | HKD | 0.2 | 0.2 | 0.196 | 0.197 | 9.85 | -0.001 (-0.51%) | 37,767,500 |
4 Nov 2019 | HKD | 0.202 | 0.202 | 0.197 | 0.198 | 9.9 | -0.002 (-1%) | 29,634,706 |
1 Nov 2019 | HKD | 0.2 | 0.204 | 0.198 | 0.2 | 10 | +0.002 (+1.01%) | 44,370,000 |
31 Oct 2019 | HKD | 0.2 | 0.206 | 0.198 | 0.198 | 9.9 | -0.002 (-1%) | 41,905,000 |
30 Oct 2019 | HKD | 0.198 | 0.2 | 0.196 | 0.2 | 10 | +0.001 (+0.50%) | 49,677,500 |
29 Oct 2019 | HKD | 0.201 | 0.201 | 0.197 | 0.199 | 9.95 | +0.001 (+0.51%) | 26,255,428 |
28 Oct 2019 | HKD | 0.201 | 0.204 | 0.196 | 0.198 | 9.9 | 0.0 (0.0%) | 46,348,500 |
25 Oct 2019 | HKD | 0.2 | 0.201 | 0.195 | 0.198 | 9.9 | -0.002 (-1%) | 85,140,000 |
24 Oct 2019 | HKD | 0.199 | 0.201 | 0.198 | 0.2 | 10 | +0.002 (+1.01%) | 25,426,434 |
23 Oct 2019 | HKD | 0.203 | 0.204 | 0.197 | 0.198 | 9.9 | -0.004 (-1.98%) | 79,600,000 |
22 Oct 2019 | HKD | 0.203 | 0.207 | 0.2 | 0.202 | 10.1 | 0.0 (0.0%) | 90,591,402 |
21 Oct 2019 | HKD | 0.207 | 0.209 | 0.201 | 0.202 | 10.1 | -0.004 (-1.94%) | 87,740,000 |
18 Oct 2019 | HKD | 0.21 | 0.211 | 0.205 | 0.206 | 10.3 | -0.002 (-0.96%) | 78,937,500 |
17 Oct 2019 | HKD | 0.209 | 0.215 | 0.207 | 0.208 | 10.4 | +0.001 (+0.48%) | 66,584,600 |
16 Oct 2019 | HKD | 0.211 | 0.215 | 0.206 | 0.207 | 10.35 | -0.002 (-0.96%) | 95,675,000 |
15 Oct 2019 | HKD | 0.208 | 0.223 | 0.205 | 0.209 | 10.45 | +0.003 (+1.46%) | 108,750,000 |
14 Oct 2019 | HKD | 0.218 | 0.218 | 0.206 | 0.206 | 10.3 | -0.009 (-4.19%) | 88,855,000 |
11 Oct 2019 | HKD | 0.207 | 0.227 | 0.203 | 0.215 | 10.75 | +0.01 (+4.88%) | 186,180,000 |
10 Oct 2019 | HKD | 0.211 | 0.211 | 0.205 | 0.205 | 10.25 | -0.004 (-1.91%) | 55,827,500 |
9 Oct 2019 | HKD | 0.218 | 0.219 | 0.207 | 0.209 | 10.45 | -0.009 (-4.13%) | 74,882,500 |
8 Oct 2019 | HKD | 0.22 | 0.226 | 0.216 | 0.218 | 10.9 | -0.002 (-0.91%) | 66,467,500 |
7 Oct 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 11 | +0.001 (+0.46%) | 0 |
4 Oct 2019 | HKD | 0.221 | 0.236 | 0.218 | 0.219 | 10.95 | -0.001 (-0.45%) | 60,095,000 |
3 Oct 2019 | HKD | 0.23 | 0.237 | 0.218 | 0.22 | 11 | -0.01 (-4.35%) | 38,560,000 |
2 Oct 2019 | HKD | 0.26 | 0.265 | 0.213 | 0.23 | 11.5 | -0.03 (-11.54%) | 97,767,500 |
1 Oct 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 13 | +0.005 (+1.96%) | 0 |