Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | HKD | 5.36 | 5.85 | 5.36 | 5.55 | 5.55 | +0.18 (+3.35%) | 192,000 |
21 Nov 2019 | HKD | 5.71 | 5.71 | 5.21 | 5.37 | 5.37 | -0.34 (-5.95%) | 178,000 |
20 Nov 2019 | HKD | 5.54 | 6 | 5.3 | 5.71 | 5.71 | +0.17 (+3.07%) | 252,000 |
19 Nov 2019 | HKD | 5.5 | 5.82 | 4.56 | 5.54 | 5.54 | -0.11 (-1.95%) | 162,000 |
18 Nov 2019 | HKD | 5.05 | 5.86 | 5.05 | 5.65 | 5.65 | +0.6 (+11.88%) | 770,000 |
15 Nov 2019 | HKD | 4.41 | 5.31 | 4.38 | 5.05 | 5.05 | +0.67 (+15.30%) | 644,100 |
14 Nov 2019 | HKD | 4.95 | 5.01 | 3.8 | 4.38 | 4.38 | -0.62 (-12.40%) | 1,472,000 |
13 Nov 2019 | HKD | 8.19 | 8.22 | 4.47 | 5 | 5 | -2.75 (-35.48%) | 2,332,000 |
12 Nov 2019 | HKD | 8 | 8 | 6.8 | 7.75 | 7.75 | -0.25 (-3.13%) | 488,000 |
11 Nov 2019 | HKD | 8.04 | 8.1 | 7.88 | 8 | 8 | -0.4 (-4.76%) | 142,000 |
8 Nov 2019 | HKD | 8.61 | 9.12 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 180,000 |
7 Nov 2019 | HKD | 8.4 | 8.52 | 8.26 | 8.4 | 8.4 | -0.06 (-0.71%) | 100,000 |
6 Nov 2019 | HKD | 8.5 | 8.5 | 8 | 8.46 | 8.46 | -0.04 (-0.47%) | 118,000 |
5 Nov 2019 | HKD | 8.54 | 8.7 | 8.5 | 8.5 | 8.5 | -0.04 (-0.47%) | 106,000 |
4 Nov 2019 | HKD | 8.72 | 8.72 | 8.5 | 8.54 | 8.54 | -0.18 (-2.06%) | 54,000 |
1 Nov 2019 | HKD | 8.77 | 8.77 | 8.58 | 8.72 | 8.72 | -0.08 (-0.91%) | 62,000 |
31 Oct 2019 | HKD | 8.86 | 8.87 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 60,000 |
30 Oct 2019 | HKD | 9.38 | 9.38 | 8.82 | 8.85 | 8.85 | -0.53 (-5.65%) | 32,000 |
29 Oct 2019 | HKD | 9.39 | 9.51 | 9.38 | 9.38 | 9.38 | -0.3 (-3.10%) | 42,000 |
28 Oct 2019 | HKD | 9 | 9.78 | 8.8 | 9.68 | 9.68 | +0.68 (+7.56%) | 52,000 |
25 Oct 2019 | HKD | 8.8 | 9 | 8.53 | 9 | 9 | +0.3 (+3.45%) | 100,000 |
24 Oct 2019 | HKD | 8.66 | 8.9 | 8.66 | 8.7 | 8.7 | +0.08 (+0.93%) | 34,000 |
23 Oct 2019 | HKD | 8.89 | 8.89 | 8.5 | 8.62 | 8.62 | -0.38 (-4.22%) | 58,000 |
22 Oct 2019 | HKD | 9.4 | 9.49 | 9 | 9 | 9 | -0.4 (-4.26%) | 130,000 |
21 Oct 2019 | HKD | 9.62 | 9.62 | 9 | 9.4 | 9.4 | -0.1 (-1.05%) | 88,000 |
18 Oct 2019 | HKD | 9.54 | 9.85 | 9.5 | 9.5 | 9.5 | -0.52 (-5.19%) | 44,000 |
17 Oct 2019 | HKD | 10.58 | 10.58 | 9.5 | 10.02 | 10.02 | -0.56 (-5.29%) | 94,000 |
16 Oct 2019 | HKD | 11.3 | 11.32 | 10 | 10.58 | 10.58 | +0.1 (+0.95%) | 152,000 |
15 Oct 2019 | HKD | 11.28 | 11.42 | 10.48 | 10.48 | 10.48 | -0.72 (-6.43%) | 170,000 |
14 Oct 2019 | HKD | 11 | 11.28 | 10.94 | 11.2 | 11.2 | +0.14 (+1.27%) | 212,000 |