Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 959,000 |
15 Nov 2019 | HKD | 3.49 | 3.55 | 3.43 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,446,000 |
14 Nov 2019 | HKD | 3.51 | 3.55 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 1,081,000 |
13 Nov 2019 | HKD | 3.37 | 3.46 | 3.35 | 3.44 | 3.44 | +0.08 (+2.38%) | 2,003,000 |
12 Nov 2019 | HKD | 3.4 | 3.41 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 1,028,000 |
11 Nov 2019 | HKD | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 1,205,000 |
8 Nov 2019 | HKD | 3.38 | 3.38 | 3.3 | 3.37 | 3.37 | +0.09 (+2.74%) | 939,000 |
7 Nov 2019 | HKD | 3.27 | 3.33 | 3.26 | 3.28 | 3.28 | +0.03 (+0.92%) | 1,029,000 |
6 Nov 2019 | HKD | 3.24 | 3.3 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 988,000 |
5 Nov 2019 | HKD | 3.16 | 3.25 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 1,329,000 |
4 Nov 2019 | HKD | 3.13 | 3.24 | 3.13 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,597,000 |
1 Nov 2019 | HKD | 3.3 | 3.3 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 1,296,000 |
31 Oct 2019 | HKD | 3.34 | 3.34 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 934,000 |
30 Oct 2019 | HKD | 3.46 | 3.46 | 3.22 | 3.27 | 3.27 | -0.04 (-1.21%) | 865,000 |
29 Oct 2019 | HKD | 3.4 | 3.4 | 3.23 | 3.31 | 3.31 | -0.09 (-2.65%) | 1,228,000 |
28 Oct 2019 | HKD | 3.4 | 3.4 | 3.33 | 3.4 | 3.4 | +0.01 (+0.29%) | 887,000 |
25 Oct 2019 | HKD | 3.4 | 3.41 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 811,000 |
24 Oct 2019 | HKD | 3.34 | 3.42 | 3.32 | 3.42 | 3.42 | +0.04 (+1.18%) | 848,000 |
23 Oct 2019 | HKD | 3.37 | 3.38 | 3.31 | 3.38 | 3.38 | +0.01 (+0.30%) | 846,000 |
22 Oct 2019 | HKD | 3.33 | 3.39 | 3.3 | 3.37 | 3.37 | +0.05 (+1.51%) | 926,000 |
21 Oct 2019 | HKD | 3.37 | 3.49 | 3.05 | 3.32 | 3.32 | +0.01 (+0.30%) | 1,286,000 |
18 Oct 2019 | HKD | 3.54 | 3.54 | 3.31 | 3.31 | 3.31 | -0.23 (-6.50%) | 2,043,521 |
17 Oct 2019 | HKD | 3.53 | 3.54 | 3.52 | 3.54 | 3.54 | +0.03 (+0.85%) | 780,000 |
16 Oct 2019 | HKD | 3.53 | 3.55 | 3.51 | 3.51 | 3.51 | -0.02 (-0.57%) | 889,000 |
15 Oct 2019 | HKD | 3.51 | 3.53 | 3.45 | 3.53 | 3.53 | +0.05 (+1.44%) | 852,000 |
14 Oct 2019 | HKD | 3.5 | 3.5 | 3.4 | 3.48 | 3.48 | -0.03 (-0.85%) | 1,065,000 |
11 Oct 2019 | HKD | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | +0.04 (+1.15%) | 811,000 |
10 Oct 2019 | HKD | 3.52 | 3.52 | 3.45 | 3.47 | 3.47 | +0.04 (+1.17%) | 869,000 |
9 Oct 2019 | HKD | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -0.12 (-3.38%) | 931,000 |
8 Oct 2019 | HKD | 3.48 | 3.58 | 3.46 | 3.55 | 3.55 | +0.11 (+3.20%) | 1,443,000 |