Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 3.23 | 3.26 | 3.12 | 3.16 | 3.16 | -0.1 (-3.07%) | 3,102,000 |
8 Nov 2019 | HKD | 3.38 | 3.38 | 3.23 | 3.26 | 3.26 | -0.12 (-3.55%) | 3,599,000 |
7 Nov 2019 | HKD | 3.43 | 3.47 | 3.35 | 3.38 | 3.38 | -0.05 (-1.46%) | 2,447,000 |
6 Nov 2019 | HKD | 3.44 | 3.48 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 761,000 |
5 Nov 2019 | HKD | 3.43 | 3.51 | 3.35 | 3.44 | 3.44 | +0.01 (+0.29%) | 2,057,000 |
4 Nov 2019 | HKD | 3.3 | 3.55 | 3.3 | 3.43 | 3.43 | +0.06 (+1.78%) | 4,198,000 |
1 Nov 2019 | HKD | 3.34 | 3.41 | 3.32 | 3.37 | 3.37 | -0.03 (-0.88%) | 1,127,000 |
31 Oct 2019 | HKD | 3.26 | 3.4 | 3.26 | 3.4 | 3.4 | +0.1 (+3.03%) | 2,397,000 |
30 Oct 2019 | HKD | 3.3 | 3.3 | 3.17 | 3.3 | 3.3 | -0.06 (-1.79%) | 3,171,000 |
29 Oct 2019 | HKD | 3.38 | 3.38 | 3.25 | 3.36 | 3.36 | -0.01 (-0.30%) | 3,778,000 |
28 Oct 2019 | HKD | 3.38 | 3.53 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 4,085,167 |
25 Oct 2019 | HKD | 3.42 | 3.43 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,086,000 |
24 Oct 2019 | HKD | 3.39 | 3.45 | 3.35 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,580,000 |
23 Oct 2019 | HKD | 3.35 | 3.42 | 3.35 | 3.39 | 3.39 | +0.08 (+2.42%) | 4,191,000 |
22 Oct 2019 | HKD | 3.2 | 3.37 | 3.2 | 3.31 | 3.31 | +0.11 (+3.44%) | 4,667,400 |
21 Oct 2019 | HKD | 3.09 | 3.23 | 3.07 | 3.2 | 3.2 | +0.07 (+2.24%) | 3,303,000 |
18 Oct 2019 | HKD | 3.09 | 3.13 | 3.05 | 3.13 | 3.13 | +0.07 (+2.29%) | 3,945,000 |
17 Oct 2019 | HKD | 3.04 | 3.13 | 3 | 3.06 | 3.06 | +0.05 (+1.66%) | 2,584,000 |
16 Oct 2019 | HKD | 3.03 | 3.08 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 1,214,000 |
15 Oct 2019 | HKD | 3 | 3.08 | 2.95 | 3.04 | 3.04 | +0.06 (+2.01%) | 2,054,000 |
14 Oct 2019 | HKD | 3 | 3.03 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,259,000 |
11 Oct 2019 | HKD | 2.97 | 3.01 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 1,053,000 |
10 Oct 2019 | HKD | 2.9 | 2.98 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,360,000 |
9 Oct 2019 | HKD | 3 | 3.03 | 2.93 | 2.93 | 2.93 | -0.1 (-3.30%) | 479,000 |
8 Oct 2019 | HKD | 3.06 | 3.11 | 2.96 | 3.03 | 3.03 | +0.03 (+1%) | 2,713,000 |
7 Oct 2019 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.03 | 3.08 | 3 | 3 | 3 | -0.06 (-1.96%) | 4,445,000 |
3 Oct 2019 | HKD | 3.01 | 3.08 | 2.97 | 3.06 | 3.06 | +0.04 (+1.32%) | 569,000 |
2 Oct 2019 | HKD | 3.04 | 3.07 | 2.95 | 3.02 | 3.02 | 0.0 (0.0%) | 568,000 |
1 Oct 2019 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |