Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 53.5 | 54.45 | 53 | 53.7 | 53.7 | +0.9 (+1.70%) | 5,134,945 |
22 Nov 2019 | HKD | 53.2 | 53.7 | 52.3 | 52.8 | 52.8 | -0.2 (-0.38%) | 5,559,664 |
21 Nov 2019 | HKD | 53.2 | 53.2 | 52 | 53 | 53 | -0.85 (-1.58%) | 7,927,431 |
20 Nov 2019 | HKD | 53.65 | 53.9 | 53.3 | 53.85 | 53.85 | -0.05 (-0.09%) | 3,802,747 |
19 Nov 2019 | HKD | 52 | 54.2 | 51.85 | 53.9 | 53.9 | +1.45 (+2.76%) | 7,310,309 |
18 Nov 2019 | HKD | 51.85 | 52.7 | 51.8 | 52.45 | 52.45 | +0.6 (+1.16%) | 3,846,301 |
15 Nov 2019 | HKD | 52.15 | 53.15 | 51.4 | 51.85 | 51.85 | -0.15 (-0.29%) | 5,546,633 |
14 Nov 2019 | HKD | 52.05 | 52.95 | 51.85 | 52 | 52 | -0.4 (-0.76%) | 7,791,264 |
13 Nov 2019 | HKD | 53.05 | 53.15 | 52 | 52.4 | 52.4 | -1.3 (-2.42%) | 9,408,340 |
12 Nov 2019 | HKD | 54.2 | 54.2 | 53.1 | 53.7 | 53.7 | -0.05 (-0.09%) | 4,395,212 |
11 Nov 2019 | HKD | 54.4 | 54.95 | 53.25 | 53.75 | 53.75 | -1.65 (-2.98%) | 9,405,330 |
8 Nov 2019 | HKD | 56.3 | 56.3 | 55.1 | 55.4 | 55.4 | -0.2 (-0.36%) | 6,170,015 |
7 Nov 2019 | HKD | 55.4 | 55.9 | 55.15 | 55.6 | 55.6 | +0.4 (+0.72%) | 4,745,688 |
6 Nov 2019 | HKD | 54.3 | 55.35 | 54.3 | 55.2 | 55.2 | +0.4 (+0.73%) | 3,896,352 |
5 Nov 2019 | HKD | 55.75 | 55.75 | 54.1 | 54.8 | 54.8 | -0.95 (-1.70%) | 7,124,636 |
4 Nov 2019 | HKD | 54.85 | 55.75 | 54.75 | 55.75 | 55.75 | +1 (+1.83%) | 5,695,645 |
1 Nov 2019 | HKD | 53.85 | 54.85 | 53.85 | 54.75 | 54.75 | +0.05 (+0.09%) | 4,594,141 |
31 Oct 2019 | HKD | 54.5 | 55 | 54.45 | 54.7 | 54.7 | +0.05 (+0.09%) | 6,389,468 |
30 Oct 2019 | HKD | 54.25 | 55.2 | 54.25 | 54.65 | 54.65 | -0.2 (-0.36%) | 8,882,247 |
29 Oct 2019 | HKD | 54.75 | 55.4 | 54.45 | 54.85 | 54.85 | +0.3 (+0.55%) | 7,030,218 |
28 Oct 2019 | HKD | 53.45 | 54.75 | 53.45 | 54.55 | 54.55 | +1.15 (+2.15%) | 5,987,167 |
25 Oct 2019 | HKD | 53.2 | 53.5 | 53.05 | 53.4 | 53.4 | +0.05 (+0.09%) | 2,680,122 |
24 Oct 2019 | HKD | 52.65 | 53.35 | 52.65 | 53.35 | 53.35 | +0.5 (+0.95%) | 4,149,027 |
23 Oct 2019 | HKD | 53.5 | 53.85 | 52.55 | 52.85 | 52.85 | -0.85 (-1.58%) | 5,468,071 |
22 Oct 2019 | HKD | 53.75 | 53.8 | 52.5 | 53.7 | 53.7 | +0.15 (+0.28%) | 5,342,894 |
21 Oct 2019 | HKD | 53.45 | 54.25 | 53.15 | 53.55 | 53.55 | +0.15 (+0.28%) | 9,302,295 |
18 Oct 2019 | HKD | 53.55 | 54.2 | 52.95 | 53.4 | 53.4 | -0.4 (-0.74%) | 6,060,129 |
17 Oct 2019 | HKD | 53.2 | 55.7 | 53.2 | 53.8 | 53.8 | +0.15 (+0.28%) | 8,883,460 |
16 Oct 2019 | HKD | 52 | 54 | 51.4 | 53.65 | 53.65 | +1.35 (+2.58%) | 11,283,140 |
15 Oct 2019 | HKD | 52.7 | 52.75 | 52 | 52.3 | 52.3 | -0.4 (-0.76%) | 4,821,512 |