Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Oct 2019 | HKD | 1.7 | 1.76 | 1.7 | 1.75 | 1.75 | +0.07 (+4.17%) | 2,515,000 |
10 Oct 2019 | HKD | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 2,536,000 |
9 Oct 2019 | HKD | 1.7 | 1.76 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 826,000 |
8 Oct 2019 | HKD | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 1,420,000 |
7 Oct 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.81 | 1.83 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,544,000 |
3 Oct 2019 | HKD | 1.83 | 1.84 | 1.77 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,104,000 |
2 Oct 2019 | HKD | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -0.07 (-3.66%) | 1,246,000 |
1 Oct 2019 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | +0.03 (+1.60%) | 713,000 |
27 Sep 2019 | HKD | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,480,000 |
26 Sep 2019 | HKD | 1.89 | 1.95 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,446,000 |
25 Sep 2019 | HKD | 1.92 | 1.96 | 1.83 | 1.86 | 1.86 | -0.08 (-4.12%) | 4,243,000 |
24 Sep 2019 | HKD | 2.02 | 2.02 | 1.86 | 1.94 | 1.94 | -0.07 (-3.48%) | 5,373,000 |
23 Sep 2019 | HKD | 2.15 | 2.17 | 2 | 2.01 | 2.01 | -0.14 (-6.51%) | 4,622,000 |
20 Sep 2019 | HKD | 2.28 | 2.28 | 2.13 | 2.15 | 2.15 | -0.09 (-4.02%) | 5,549,000 |
19 Sep 2019 | HKD | 2.24 | 2.31 | 2.2 | 2.24 | 2.24 | 0.0 (0.0%) | 9,368,000 |
18 Sep 2019 | HKD | 2.05 | 2.26 | 2.05 | 2.24 | 2.24 | +0.19 (+9.27%) | 19,220,000 |
17 Sep 2019 | HKD | 2 | 2.08 | 1.97 | 2.05 | 2.05 | +0.03 (+1.49%) | 4,990,000 |
16 Sep 2019 | HKD | 2.03 | 2.11 | 1.97 | 2.02 | 2.02 | -0.01 (-0.49%) | 7,113,000 |
13 Sep 2019 | HKD | 1.85 | 2.03 | 1.85 | 2.03 | 2.03 | +0.24 (+13.41%) | 13,771,000 |
12 Sep 2019 | HKD | 1.72 | 1.81 | 1.7 | 1.79 | 1.79 | +0.08 (+4.68%) | 2,597,000 |