Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | HKD | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 557,000 |
21 Nov 2019 | HKD | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,012,000 |
20 Nov 2019 | HKD | 1.68 | 1.74 | 1.66 | 1.72 | 1.72 | +0.01 (+0.58%) | 910,000 |
19 Nov 2019 | HKD | 1.62 | 1.74 | 1.62 | 1.71 | 1.71 | +0.09 (+5.56%) | 2,343,000 |
18 Nov 2019 | HKD | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,227,000 |
15 Nov 2019 | HKD | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,517,000 |
14 Nov 2019 | HKD | 1.6 | 1.62 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 1,159,000 |
13 Nov 2019 | HKD | 1.63 | 1.63 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 1,522,000 |
12 Nov 2019 | HKD | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 519,000 |
11 Nov 2019 | HKD | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -0.09 (-5.11%) | 2,811,000 |
8 Nov 2019 | HKD | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,103,000 |
7 Nov 2019 | HKD | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,420,000 |
6 Nov 2019 | HKD | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,502,000 |
5 Nov 2019 | HKD | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 1,677,000 |
4 Nov 2019 | HKD | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.05 (+2.98%) | 1,894,000 |
1 Nov 2019 | HKD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 731,000 |
31 Oct 2019 | HKD | 1.67 | 1.71 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 2,638,000 |
30 Oct 2019 | HKD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 763,000 |
29 Oct 2019 | HKD | 1.65 | 1.7 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 838,000 |
28 Oct 2019 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 2,362,000 |
25 Oct 2019 | HKD | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,375,000 |
24 Oct 2019 | HKD | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 463,000 |
23 Oct 2019 | HKD | 1.74 | 1.75 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,555,500 |
22 Oct 2019 | HKD | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,309,000 |
21 Oct 2019 | HKD | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 918,000 |
18 Oct 2019 | HKD | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 488,500 |
17 Oct 2019 | HKD | 1.74 | 1.82 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,485,000 |
16 Oct 2019 | HKD | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 753,000 |
15 Oct 2019 | HKD | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 799,000 |
14 Oct 2019 | HKD | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 1,391,000 |