Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | HKD | 1.51 | 1.55 | 1.42 | 1.47 | 1.47 | -0.1 (-6.37%) | 840,000 |
5 Dec 2019 | HKD | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 280,000 |
4 Dec 2019 | HKD | 1.5 | 1.55 | 1.42 | 1.54 | 1.54 | 0.0 (0.0%) | 340,000 |
3 Dec 2019 | HKD | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | +0.06 (+4.05%) | 340,000 |
2 Dec 2019 | HKD | 1.48 | 1.54 | 1.43 | 1.48 | 1.48 | -0.11 (-6.92%) | 210,000 |
29 Nov 2019 | HKD | 1.41 | 1.59 | 1.41 | 1.59 | 1.59 | +0.02 (+1.27%) | 390,000 |
28 Nov 2019 | HKD | 1.59 | 1.61 | 1.5 | 1.57 | 1.57 | -0.01 (-0.63%) | 740,000 |
27 Nov 2019 | HKD | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 560,000 |
26 Nov 2019 | HKD | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -0.07 (-4.24%) | 1,030,000 |
25 Nov 2019 | HKD | 1.62 | 1.67 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 570,000 |
22 Nov 2019 | HKD | 1.61 | 1.69 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 540,000 |
21 Nov 2019 | HKD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 530,000 |
20 Nov 2019 | HKD | 1.57 | 1.78 | 1.55 | 1.7 | 1.7 | +0.16 (+10.39%) | 1,780,000 |
19 Nov 2019 | HKD | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | +0.02 (+1.32%) | 480,000 |
18 Nov 2019 | HKD | 1.41 | 1.57 | 1.41 | 1.52 | 1.52 | +0.01 (+0.66%) | 710,000 |
15 Nov 2019 | HKD | 1.57 | 1.57 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 300,000 |
14 Nov 2019 | HKD | 1.6 | 1.79 | 1.23 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,430,000 |
13 Nov 2019 | HKD | 1.61 | 1.66 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 490,000 |
12 Nov 2019 | HKD | 1.63 | 1.67 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 652,000 |
11 Nov 2019 | HKD | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 510,000 |
8 Nov 2019 | HKD | 1.68 | 1.71 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 1,060,000 |
7 Nov 2019 | HKD | 1.7 | 1.77 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 1,320,000 |
6 Nov 2019 | HKD | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,500,000 |
5 Nov 2019 | HKD | 1.78 | 1.86 | 1.74 | 1.78 | 1.78 | -0.08 (-4.30%) | 830,000 |
4 Nov 2019 | HKD | 1.71 | 1.86 | 1.63 | 1.86 | 1.86 | +0.15 (+8.77%) | 2,390,000 |
1 Nov 2019 | HKD | 1.79 | 1.79 | 1.7 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,217,000 |
31 Oct 2019 | HKD | 1.65 | 1.87 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,200,000 |
30 Oct 2019 | HKD | 1.59 | 1.98 | 1.45 | 1.65 | 1.65 | +0.06 (+3.77%) | 3,650,000 |
29 Oct 2019 | HKD | 1.5 | 1.67 | 1.5 | 1.59 | 1.59 | +0.14 (+9.66%) | 1,180,000 |
28 Oct 2019 | HKD | 1.62 | 1.62 | 1.33 | 1.45 | 1.45 | -0.17 (-10.49%) | 3,060,000 |