Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 5.4 | 5.4 | 4.55 | 4.74 | 4.74 | -0.88 (-15.66%) | 2,914,000 |
22 Nov 2019 | HKD | 5.96 | 6.26 | 5.5 | 5.62 | 5.62 | -0.34 (-5.70%) | 1,826,000 |
21 Nov 2019 | HKD | 6.4 | 6.4 | 5.95 | 5.96 | 5.96 | -0.44 (-6.88%) | 1,388,000 |
20 Nov 2019 | HKD | 5.7 | 6.41 | 5.67 | 6.4 | 6.4 | +0.47 (+7.93%) | 2,954,010 |
19 Nov 2019 | HKD | 5.76 | 5.95 | 5.7 | 5.93 | 5.93 | +0.07 (+1.19%) | 1,020,450 |
18 Nov 2019 | HKD | 6.28 | 6.49 | 5.74 | 5.86 | 5.86 | -0.22 (-3.62%) | 1,382,000 |
15 Nov 2019 | HKD | 5.95 | 6.78 | 5.88 | 6.08 | 6.08 | +0.13 (+2.18%) | 2,691,314 |
14 Nov 2019 | HKD | 5.59 | 6.01 | 5.48 | 5.95 | 5.95 | +0.65 (+12.26%) | 2,764,200 |
13 Nov 2019 | HKD | 6.08 | 6.08 | 5.2 | 5.3 | 5.3 | -0.26 (-4.68%) | 960,000 |
12 Nov 2019 | HKD | 5.27 | 5.7 | 5.18 | 5.56 | 5.56 | +0.3 (+5.70%) | 1,220,002 |
11 Nov 2019 | HKD | 5.41 | 5.66 | 5.07 | 5.26 | 5.26 | -0.19 (-3.49%) | 956,002 |
8 Nov 2019 | HKD | 5.79 | 6.35 | 5.39 | 5.45 | 5.45 | -0.34 (-5.87%) | 4,808,000 |
7 Nov 2019 | HKD | 5.08 | 5.94 | 4.56 | 5.79 | 5.79 | +0.99 (+20.63%) | 6,936,000 |
6 Nov 2019 | HKD | 4.15 | 4.95 | 4.08 | 4.8 | 4.8 | +0.65 (+15.66%) | 1,828,000 |
5 Nov 2019 | HKD | 4.01 | 4.35 | 3.99 | 4.15 | 4.15 | +0.15 (+3.75%) | 2,194,000 |
4 Nov 2019 | HKD | 4.08 | 4.26 | 4 | 4 | 4 | +0.02 (+0.50%) | 1,718,000 |
1 Nov 2019 | HKD | 4 | 4.12 | 3.92 | 3.98 | 3.98 | -0.02 (-0.50%) | 836,000 |
31 Oct 2019 | HKD | 4 | 4.31 | 3.96 | 4 | 4 | 0.0 (0.0%) | 2,158,000 |
30 Oct 2019 | HKD | 4.15 | 4.19 | 3.94 | 4 | 4 | -0.17 (-4.08%) | 2,454,000 |
29 Oct 2019 | HKD | 4.92 | 4.95 | 4.17 | 4.17 | 4.17 | -0.53 (-11.28%) | 3,610,000 |
28 Oct 2019 | HKD | 5.8 | 6.5 | 4.6 | 4.7 | 4.7 | +0.81 (+20.82%) | 10,622,000 |
25 Oct 2019 | HKD | 3.98 | 4 | 3.83 | 3.89 | 3.89 | -0.03 (-0.77%) | 200,000 |
24 Oct 2019 | HKD | 3.81 | 4.22 | 3.8 | 3.92 | 3.92 | +0.06 (+1.55%) | 122,000 |
23 Oct 2019 | HKD | 3.76 | 3.87 | 3.76 | 3.86 | 3.86 | +0.1 (+2.66%) | 164,000 |
22 Oct 2019 | HKD | 3.86 | 3.97 | 3.7 | 3.76 | 3.76 | -0.16 (-4.08%) | 378,000 |
21 Oct 2019 | HKD | 3.95 | 4.01 | 3.82 | 3.92 | 3.92 | 0.0 (0.0%) | 98,000 |
18 Oct 2019 | HKD | 4.05 | 4.05 | 3.77 | 3.92 | 3.92 | -0.12 (-2.97%) | 460,000 |
17 Oct 2019 | HKD | 4.39 | 4.56 | 3.85 | 4.04 | 4.04 | -0.14 (-3.35%) | 818,000 |
16 Oct 2019 | HKD | 4.33 | 4.33 | 4.16 | 4.18 | 4.18 | -0.22 (-5.00%) | 224,000 |
15 Oct 2019 | HKD | 4.28 | 4.48 | 4.23 | 4.4 | 4.4 | +0.09 (+2.09%) | 426,000 |