Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 4.87 | 4.9 | 4.73 | 4.85 | 4.85 | -0.02 (-0.41%) | 10,000 |
8 Nov 2019 | HKD | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.01 (-0.20%) | 2,000 |
7 Nov 2019 | HKD | 4.85 | 4.9 | 4.85 | 4.88 | 4.88 | +0.03 (+0.62%) | 56,000 |
6 Nov 2019 | HKD | 4.9 | 4.99 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 294,000 |
5 Nov 2019 | HKD | 4.8 | 4.95 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 482,000 |
4 Nov 2019 | HKD | 4.78 | 4.9 | 3.8 | 4.8 | 4.8 | +0.02 (+0.42%) | 58,000 |
1 Nov 2019 | HKD | 4.78 | 4.8 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 126,000 |
31 Oct 2019 | HKD | 4.79 | 4.79 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 272,000 |
30 Oct 2019 | HKD | 4.5 | 4.84 | 4.5 | 4.79 | 4.79 | +0.29 (+6.44%) | 498,000 |
29 Oct 2019 | HKD | 4.65 | 4.65 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 554,000 |
28 Oct 2019 | HKD | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 1,034,000 |
25 Oct 2019 | HKD | 4.5 | 4.75 | 4.5 | 4.68 | 4.68 | +0.18 (+4%) | 322,000 |
24 Oct 2019 | HKD | 4.45 | 4.53 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 284,000 |
23 Oct 2019 | HKD | 4.6 | 4.6 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 202,000 |
22 Oct 2019 | HKD | 4.35 | 4.7 | 4.35 | 4.6 | 4.6 | +0.25 (+5.75%) | 6,000 |
21 Oct 2019 | HKD | 4.19 | 4.35 | 4.19 | 4.35 | 4.35 | +0.16 (+3.82%) | 4,000 |
18 Oct 2019 | HKD | 4.09 | 4.4 | 4.09 | 4.19 | 4.19 | +0.1 (+2.44%) | 342,000 |
17 Oct 2019 | HKD | 4.4 | 4.4 | 3.9 | 4.09 | 4.09 | -0.31 (-7.05%) | 1,124,000 |
16 Oct 2019 | HKD | 4.83 | 4.95 | 2.2 | 4.4 | 4.4 | -0.43 (-8.90%) | 204,000 |
15 Oct 2019 | HKD | 4.69 | 4.98 | 4.69 | 4.83 | 4.83 | +0.14 (+2.99%) | 164,000 |
14 Oct 2019 | HKD | 4.81 | 4.81 | 4.55 | 4.69 | 4.69 | -0.13 (-2.70%) | 54,000 |
11 Oct 2019 | HKD | 5 | 5.09 | 4.4 | 4.82 | 4.82 | -0.18 (-3.60%) | 1,124,000 |
10 Oct 2019 | HKD | 4.83 | 5.1 | 4.83 | 5 | 5 | +0.17 (+3.52%) | 8,000 |
9 Oct 2019 | HKD | 4.9 | 5 | 4.5 | 4.83 | 4.83 | -0.14 (-2.82%) | 256,000 |
8 Oct 2019 | HKD | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 2,000 |
7 Oct 2019 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 5 | 5 | 4.99 | 4.99 | 4.99 | -0.01 (-0.20%) | 2,000 |
3 Oct 2019 | HKD | 5.09 | 5.09 | 5 | 5 | 5 | -0.09 (-1.77%) | 2,000 |
2 Oct 2019 | HKD | 5 | 5.2 | 5 | 5.09 | 5.09 | -0.37 (-6.78%) | 484,000 |
1 Oct 2019 | HKD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |