Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | HKD | 0.99 | 1 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,190,000 |
26 Nov 2019 | HKD | 1 | 1.01 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,290,000 |
25 Nov 2019 | HKD | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,410,000 |
22 Nov 2019 | HKD | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,452,000 |
21 Nov 2019 | HKD | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -0.06 (-5.50%) | 2,400,000 |
20 Nov 2019 | HKD | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,706,000 |
19 Nov 2019 | HKD | 1.04 | 1.15 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 8,130,000 |
18 Nov 2019 | HKD | 1.03 | 1.05 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,970,000 |
15 Nov 2019 | HKD | 1.02 | 1.08 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,150,000 |
14 Nov 2019 | HKD | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 1,564,000 |
13 Nov 2019 | HKD | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,062,000 |
12 Nov 2019 | HKD | 1.03 | 1.09 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 4,972,000 |
11 Nov 2019 | HKD | 1.01 | 1.13 | 0.95 | 1.02 | 1.02 | -0.03 (-2.86%) | 9,908,000 |
8 Nov 2019 | HKD | 1.06 | 1.16 | 0.99 | 1.05 | 1.05 | -0.01 (-0.94%) | 15,720,000 |
7 Nov 2019 | HKD | 0.9 | 1.08 | 0.9 | 1.06 | 1.06 | +0.15 (+16.48%) | 23,396,000 |
6 Nov 2019 | HKD | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | +0.05 (+5.81%) | 5,091,000 |
5 Nov 2019 | HKD | 0.79 | 0.87 | 0.78 | 0.86 | 0.86 | +0.05 (+6.17%) | 3,104,000 |
4 Nov 2019 | HKD | 0.75 | 0.91 | 0.75 | 0.81 | 0.81 | +0.04 (+5.19%) | 9,100,000 |
1 Nov 2019 | HKD | 0.79 | 0.8 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,164,000 |
31 Oct 2019 | HKD | 0.86 | 0.86 | 0.77 | 0.78 | 0.78 | -0.08 (-9.30%) | 3,620,000 |
30 Oct 2019 | HKD | 0.86 | 0.9 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 5,542,000 |
29 Oct 2019 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 776,000 |
28 Oct 2019 | HKD | 0.89 | 0.9 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,228,000 |
25 Oct 2019 | HKD | 0.86 | 0.92 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 6,276,000 |
24 Oct 2019 | HKD | 0.88 | 0.93 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 4,458,000 |
23 Oct 2019 | HKD | 0.87 | 0.9 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,098,000 |
22 Oct 2019 | HKD | 0.88 | 0.96 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 7,404,000 |
21 Oct 2019 | HKD | 0.88 | 0.91 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 2,586,000 |
18 Oct 2019 | HKD | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -0.04 (-4.35%) | 5,168,000 |
17 Oct 2019 | HKD | 1.03 | 1.03 | 0.92 | 0.92 | 0.92 | -0.11 (-10.68%) | 12,630,000 |