Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | HKD | 3.54 | 3.63 | 3.53 | 3.53 | 3.53 | -0.12 (-3.29%) | 15,000 |
18 Nov 2019 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
15 Nov 2019 | HKD | 3.5 | 3.65 | 3.5 | 3.65 | 3.65 | 0.0 (0.0%) | 78,000 |
14 Nov 2019 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 45,000 |
13 Nov 2019 | HKD | 3.6 | 3.8 | 3.6 | 3.65 | 3.65 | +0.11 (+3.11%) | 128,000 |
12 Nov 2019 | HKD | 3.66 | 3.69 | 3.54 | 3.54 | 3.54 | -0.13 (-3.54%) | 36,500 |
11 Nov 2019 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
8 Nov 2019 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.12 (+3.38%) | 20,000 |
7 Nov 2019 | HKD | 3.57 | 3.58 | 3.55 | 3.55 | 3.55 | -0.06 (-1.66%) | 185,000 |
6 Nov 2019 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
5 Nov 2019 | HKD | 3.62 | 3.62 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 112,000 |
4 Nov 2019 | HKD | 3.61 | 3.83 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 61,000 |
1 Nov 2019 | HKD | 3.59 | 3.6 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 12,000 |
31 Oct 2019 | HKD | 3.59 | 3.94 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 2 |
30 Oct 2019 | HKD | 3.55 | 3.65 | 3.55 | 3.59 | 3.59 | -0.21 (-5.53%) | 133,000 |
29 Oct 2019 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 7,500 |
28 Oct 2019 | HKD | 3.88 | 3.88 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 8,500 |
25 Oct 2019 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
24 Oct 2019 | HKD | 3.89 | 3.9 | 3.86 | 3.86 | 3.86 | +0.19 (+5.18%) | 17,000 |
23 Oct 2019 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
22 Oct 2019 | HKD | 3.79 | 3.79 | 3.67 | 3.67 | 3.67 | +0.01 (+0.27%) | 19,000 |
21 Oct 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
18 Oct 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
17 Oct 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
16 Oct 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
15 Oct 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 1,000 |
14 Oct 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
11 Oct 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
10 Oct 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.04 (+1.10%) | 1,000 |
9 Oct 2019 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |