Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 4.65 | 4.65 | 4.48 | 4.52 | 4.52 | -0.13 (-2.80%) | 2,302,400 |
8 Nov 2019 | HKD | 4.6 | 4.67 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 2,404,400 |
7 Nov 2019 | HKD | 4.68 | 4.72 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,968,000 |
6 Nov 2019 | HKD | 4.68 | 4.75 | 4.59 | 4.65 | 4.65 | -0.04 (-0.85%) | 3,320,800 |
5 Nov 2019 | HKD | 4.6 | 4.77 | 4.55 | 4.69 | 4.69 | +0.09 (+1.96%) | 3,729,600 |
4 Nov 2019 | HKD | 4.5 | 4.66 | 4.5 | 4.6 | 4.6 | +0.09 (+2.00%) | 2,993,600 |
1 Nov 2019 | HKD | 4.46 | 4.57 | 4.38 | 4.51 | 4.51 | +0.04 (+0.89%) | 2,972,400 |
31 Oct 2019 | HKD | 4.45 | 4.55 | 4.37 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,664,000 |
30 Oct 2019 | HKD | 4.4 | 4.5 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 1,791,200 |
29 Oct 2019 | HKD | 4.49 | 4.61 | 4.36 | 4.42 | 4.42 | -0.11 (-2.43%) | 3,170,800 |
28 Oct 2019 | HKD | 4.5 | 4.55 | 4.41 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,249,200 |
25 Oct 2019 | HKD | 4.26 | 4.53 | 4.26 | 4.5 | 4.5 | +0.22 (+5.14%) | 3,480,800 |
24 Oct 2019 | HKD | 4.11 | 4.28 | 4.11 | 4.28 | 4.28 | +0.17 (+4.14%) | 2,782,400 |
23 Oct 2019 | HKD | 4.12 | 4.17 | 4.07 | 4.11 | 4.11 | +0.03 (+0.74%) | 2,236,914 |
22 Oct 2019 | HKD | 4.16 | 4.19 | 4.07 | 4.08 | 4.08 | -0.09 (-2.16%) | 1,760,800 |
21 Oct 2019 | HKD | 4.18 | 4.21 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 2,467,200 |
18 Oct 2019 | HKD | 4.28 | 4.36 | 4.17 | 4.18 | 4.18 | -0.09 (-2.11%) | 3,057,307 |
17 Oct 2019 | HKD | 4.14 | 4.35 | 4.14 | 4.27 | 4.27 | +0.1 (+2.40%) | 2,942,000 |
16 Oct 2019 | HKD | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,054,000 |
15 Oct 2019 | HKD | 4.15 | 4.2 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,456,400 |
14 Oct 2019 | HKD | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | +0.06 (+1.46%) | 1,682,000 |
11 Oct 2019 | HKD | 4.15 | 4.17 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,337,200 |
10 Oct 2019 | HKD | 4.14 | 4.2 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,401,600 |
9 Oct 2019 | HKD | 4.16 | 4.23 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 958,400 |
8 Oct 2019 | HKD | 4.15 | 4.3 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 1,997,200 |
7 Oct 2019 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.2 | 4.26 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 2,567,402 |
3 Oct 2019 | HKD | 4.18 | 4.24 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 2,432,400 |
2 Oct 2019 | HKD | 4.2 | 4.25 | 4.16 | 4.21 | 4.21 | -0.01 (-0.24%) | 1,582,800 |
1 Oct 2019 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |