Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 5.12 | 5.34 | 4.94 | 5.18 | 5.18 | -0.12 (-2.26%) | 19,000 |
7 Nov 2019 | HKD | 5.3 | 5.3 | 5.18 | 5.3 | 5.3 | -0.08 (-1.49%) | 7,000 |
6 Nov 2019 | HKD | 5.55 | 5.65 | 5.35 | 5.38 | 5.38 | -0.36 (-6.27%) | 30,000 |
5 Nov 2019 | HKD | 5.98 | 5.98 | 5.3 | 5.74 | 5.74 | -0.06 (-1.03%) | 44,000 |
4 Nov 2019 | HKD | 5.51 | 5.8 | 5.2 | 5.8 | 5.8 | +0.21 (+3.76%) | 27,000 |
1 Nov 2019 | HKD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.01 (-0.18%) | 0 |
31 Oct 2019 | HKD | 5.3 | 5.67 | 5.3 | 5.6 | 5.6 | +0.1 (+1.82%) | 4,000 |
30 Oct 2019 | HKD | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | -0.15 (-2.65%) | 44,000 |
29 Oct 2019 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
28 Oct 2019 | HKD | 5.5 | 5.65 | 5.5 | 5.65 | 5.65 | -0.05 (-0.88%) | 9,000 |
25 Oct 2019 | HKD | 5.68 | 5.7 | 5.68 | 5.7 | 5.7 | -0.1 (-1.72%) | 19,000 |
24 Oct 2019 | HKD | 5.84 | 6.2 | 5.8 | 5.8 | 5.8 | +0.12 (+2.11%) | 12,000 |
23 Oct 2019 | HKD | 5.7 | 5.7 | 5.68 | 5.68 | 5.68 | -0.02 (-0.35%) | 12,000 |
22 Oct 2019 | HKD | 6 | 6 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 3,000 |
21 Oct 2019 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
18 Oct 2019 | HKD | 5.84 | 5.84 | 5.39 | 5.8 | 5.8 | -0.04 (-0.68%) | 4,000 |
17 Oct 2019 | HKD | 5.8 | 5.86 | 5.8 | 5.84 | 5.84 | -0.02 (-0.34%) | 3,000 |
16 Oct 2019 | HKD | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.02 (-0.34%) | 0 |
15 Oct 2019 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
14 Oct 2019 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.09 (-1.51%) | 250,000 |
11 Oct 2019 | HKD | 5.91 | 5.97 | 5.9 | 5.97 | 5.97 | +0.05 (+0.84%) | 9,000 |
10 Oct 2019 | HKD | 5.8 | 5.92 | 5.78 | 5.92 | 5.92 | +0.12 (+2.07%) | 20,000 |
9 Oct 2019 | HKD | 5.72 | 5.8 | 5.67 | 5.8 | 5.8 | +0.07 (+1.22%) | 28,000 |
8 Oct 2019 | HKD | 5.5 | 5.89 | 5.5 | 5.73 | 5.73 | -0.15 (-2.55%) | 98,000 |
7 Oct 2019 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 5.75 | 6.7 | 5 | 5.88 | 5.88 | +0.13 (+2.26%) | 38,000 |
3 Oct 2019 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 5.67 | 5.79 | 5.67 | 5.75 | 5.75 | +0.08 (+1.41%) | 10,000 |