Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | HKD | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 324,000 |
28 Oct 2019 | HKD | 1.37 | 1.4 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 258,000 |
25 Oct 2019 | HKD | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 436,000 |
24 Oct 2019 | HKD | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 424,000 |
23 Oct 2019 | HKD | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 194,000 |
22 Oct 2019 | HKD | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 280,000 |
21 Oct 2019 | HKD | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 1,510,000 |
18 Oct 2019 | HKD | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 526,000 |
17 Oct 2019 | HKD | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,422,000 |
16 Oct 2019 | HKD | 1.4 | 1.4 | 1.32 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,348,000 |
15 Oct 2019 | HKD | 1.4 | 1.42 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,732,000 |
14 Oct 2019 | HKD | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | +0.06 (+4.51%) | 1,550,000 |
11 Oct 2019 | HKD | 1.31 | 1.37 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 484,000 |
10 Oct 2019 | HKD | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 472,000 |
9 Oct 2019 | HKD | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 492,000 |
8 Oct 2019 | HKD | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,228,000 |
7 Oct 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 276,000 |
3 Oct 2019 | HKD | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 360,000 |
2 Oct 2019 | HKD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 30,000 |
1 Oct 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 446,000 |
27 Sep 2019 | HKD | 1.33 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 862,000 |
26 Sep 2019 | HKD | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | +0.02 (+1.53%) | 92,000 |
25 Sep 2019 | HKD | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 424,000 |
24 Sep 2019 | HKD | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 550,000 |
23 Sep 2019 | HKD | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 904,000 |
20 Sep 2019 | HKD | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 106,000 |
19 Sep 2019 | HKD | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 724,000 |
18 Sep 2019 | HKD | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 438,000 |