Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 1.82 | 1.84 | 1.6 | 1.83 | 1.83 | +0.03 (+1.67%) | 680,000 |
8 Nov 2019 | HKD | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | +0.05 (+2.86%) | 130,000 |
7 Nov 2019 | HKD | 1.76 | 1.76 | 1.6 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,730,000 |
6 Nov 2019 | HKD | 1.82 | 1.82 | 1.48 | 1.71 | 1.71 | -0.17 (-9.04%) | 1,030,000 |
5 Nov 2019 | HKD | 1.99 | 1.99 | 1.7 | 1.88 | 1.88 | +0.1 (+5.62%) | 2,610,000 |
4 Nov 2019 | HKD | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 80,000 |
1 Nov 2019 | HKD | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | -0.15 (-7.58%) | 40,000 |
31 Oct 2019 | HKD | 1.82 | 1.98 | 1.73 | 1.98 | 1.98 | +0.15 (+8.20%) | 180,000 |
30 Oct 2019 | HKD | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | +0.03 (+1.67%) | 740,000 |
29 Oct 2019 | HKD | 1.83 | 1.85 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 160,000 |
28 Oct 2019 | HKD | 1.83 | 1.97 | 1.81 | 1.81 | 1.81 | -0.18 (-9.05%) | 3,680,000 |
25 Oct 2019 | HKD | 1.89 | 2.01 | 1.89 | 1.99 | 1.99 | +0.1 (+5.29%) | 2,040,000 |
24 Oct 2019 | HKD | 2.07 | 2.07 | 1.89 | 1.89 | 1.89 | -0.16 (-7.80%) | 3,200,000 |
23 Oct 2019 | HKD | 2.05 | 2.05 | 1.92 | 2.05 | 2.05 | -0.01 (-0.49%) | 440,000 |
22 Oct 2019 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
21 Oct 2019 | HKD | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 220,000 |
18 Oct 2019 | HKD | 2.02 | 2.09 | 1.95 | 2.09 | 2.09 | +0.05 (+2.45%) | 570,000 |
17 Oct 2019 | HKD | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | +0.02 (+0.99%) | 100,000 |
16 Oct 2019 | HKD | 2.25 | 2.25 | 1.96 | 2.02 | 2.02 | -0.12 (-5.61%) | 270,000 |
15 Oct 2019 | HKD | 2.01 | 2.15 | 1.99 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,490,000 |
14 Oct 2019 | HKD | 2.09 | 2.15 | 1.99 | 2.15 | 2.15 | +0.05 (+2.38%) | 580,000 |
11 Oct 2019 | HKD | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | +0.02 (+0.96%) | 60,000 |
10 Oct 2019 | HKD | 2.08 | 2.09 | 1.98 | 2.08 | 2.08 | 0.0 (0.0%) | 260,000 |
9 Oct 2019 | HKD | 2.14 | 2.14 | 1.93 | 2.08 | 2.08 | +0.04 (+1.96%) | 290,000 |
8 Oct 2019 | HKD | 2 | 2.12 | 2 | 2.04 | 2.04 | +0.07 (+3.55%) | 60,000 |
7 Oct 2019 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | -0.02 (-1.01%) | 40,000 |
3 Oct 2019 | HKD | 2 | 2.03 | 1.99 | 1.99 | 1.99 | -0.05 (-2.45%) | 3,330,000 |
2 Oct 2019 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.05 (+2.51%) | 550,000 |
1 Oct 2019 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |