Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 3.4 | 3.4 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 373,300 |
15 Nov 2019 | HKD | 3.4 | 3.41 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 86,000 |
14 Nov 2019 | HKD | 3.47 | 3.47 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 91,000 |
13 Nov 2019 | HKD | 3.5 | 3.5 | 3.47 | 3.48 | 3.48 | -0.12 (-3.33%) | 15,500 |
12 Nov 2019 | HKD | 3.66 | 3.66 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 161,500 |
11 Nov 2019 | HKD | 3.73 | 3.75 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 60,000 |
8 Nov 2019 | HKD | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 82,000 |
7 Nov 2019 | HKD | 3.72 | 3.8 | 3.72 | 3.75 | 3.75 | +0.04 (+1.08%) | 66,000 |
6 Nov 2019 | HKD | 3.7 | 3.84 | 3.7 | 3.71 | 3.71 | -0.15 (-3.89%) | 81,000 |
5 Nov 2019 | HKD | 3.99 | 3.99 | 3.75 | 3.86 | 3.86 | +0.01 (+0.26%) | 66,500 |
4 Nov 2019 | HKD | 3.85 | 4.02 | 3.85 | 3.85 | 3.85 | +0.03 (+0.79%) | 38,000 |
1 Nov 2019 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
31 Oct 2019 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.09 (+2.41%) | 3,000 |
30 Oct 2019 | HKD | 3.84 | 3.94 | 3.73 | 3.73 | 3.73 | -0.11 (-2.86%) | 55,500 |
29 Oct 2019 | HKD | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | +0.1 (+2.67%) | 25,000 |
28 Oct 2019 | HKD | 3.8 | 3.8 | 3.65 | 3.74 | 3.74 | -0.01 (-0.27%) | 200,500 |
25 Oct 2019 | HKD | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | -0.1 (-2.60%) | 21,500 |
24 Oct 2019 | HKD | 3.95 | 3.95 | 3.79 | 3.85 | 3.85 | +0.1 (+2.67%) | 94,500 |
23 Oct 2019 | HKD | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 62,500 |
22 Oct 2019 | HKD | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | +0.04 (+1.07%) | 248,000 |
21 Oct 2019 | HKD | 3.73 | 3.8 | 3.73 | 3.73 | 3.73 | +0.06 (+1.63%) | 67,500 |
18 Oct 2019 | HKD | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | +0.07 (+1.94%) | 66,500 |
17 Oct 2019 | HKD | 3.7 | 3.72 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 96,000 |
16 Oct 2019 | HKD | 3.79 | 3.79 | 3.6 | 3.74 | 3.74 | -0.06 (-1.58%) | 13,000 |
15 Oct 2019 | HKD | 3.46 | 3.8 | 3.46 | 3.8 | 3.8 | -0.04 (-1.04%) | 152,000 |
14 Oct 2019 | HKD | 3.91 | 3.92 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 163,000 |
11 Oct 2019 | HKD | 4.01 | 4.01 | 3.83 | 3.9 | 3.9 | -0.15 (-3.70%) | 37,000 |
10 Oct 2019 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
9 Oct 2019 | HKD | 4.05 | 4.14 | 4.01 | 4.05 | 4.05 | -0.05 (-1.22%) | 60,001 |
8 Oct 2019 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 37,000 |