Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 8.34 | 8.44 | 8.01 | 8.37 | 8.37 | +0.03 (+0.36%) | 303,000 |
8 Nov 2019 | HKD | 8.14 | 8.54 | 8.11 | 8.34 | 8.34 | +0.17 (+2.08%) | 335,500 |
7 Nov 2019 | HKD | 8.12 | 8.24 | 8.04 | 8.17 | 8.17 | -0.07 (-0.85%) | 281,000 |
6 Nov 2019 | HKD | 8.2 | 8.27 | 8.1 | 8.24 | 8.24 | +0.05 (+0.61%) | 224,000 |
5 Nov 2019 | HKD | 8.2 | 8.21 | 8.13 | 8.19 | 8.19 | +0.01 (+0.12%) | 222,000 |
4 Nov 2019 | HKD | 8.1 | 8.19 | 8 | 8.18 | 8.18 | +0.09 (+1.11%) | 262,500 |
1 Nov 2019 | HKD | 7.69 | 8.13 | 7.68 | 8.09 | 8.09 | +0.4 (+5.20%) | 633,000 |
31 Oct 2019 | HKD | 7.68 | 7.7 | 7.67 | 7.69 | 7.69 | +0.03 (+0.39%) | 2,204,500 |
30 Oct 2019 | HKD | 7.93 | 7.93 | 7.64 | 7.66 | 7.66 | -0.25 (-3.16%) | 242,500 |
29 Oct 2019 | HKD | 7.91 | 7.92 | 7.73 | 7.91 | 7.91 | 0.0 (0.0%) | 248,000 |
28 Oct 2019 | HKD | 7.68 | 7.94 | 7.6 | 7.91 | 7.91 | +0.22 (+2.86%) | 256,500 |
25 Oct 2019 | HKD | 7.73 | 7.73 | 7.64 | 7.69 | 7.69 | -0.04 (-0.52%) | 205,000 |
24 Oct 2019 | HKD | 7.73 | 7.73 | 7.69 | 7.73 | 7.73 | -0.01 (-0.13%) | 198,500 |
23 Oct 2019 | HKD | 7.74 | 7.74 | 7.72 | 7.74 | 7.74 | +0.01 (+0.13%) | 208,000 |
22 Oct 2019 | HKD | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | +0.08 (+1.05%) | 198,000 |
21 Oct 2019 | HKD | 7.78 | 7.78 | 7.58 | 7.65 | 7.65 | -0.13 (-1.67%) | 207,500 |
18 Oct 2019 | HKD | 7.8 | 7.8 | 7.72 | 7.78 | 7.78 | -0.01 (-0.13%) | 200,000 |
17 Oct 2019 | HKD | 7.79 | 7.79 | 7.72 | 7.79 | 7.79 | +0.02 (+0.26%) | 187,000 |
16 Oct 2019 | HKD | 7.82 | 7.82 | 7.71 | 7.77 | 7.77 | -0.06 (-0.77%) | 193,500 |
15 Oct 2019 | HKD | 7.86 | 7.86 | 7.71 | 7.83 | 7.83 | -0.03 (-0.38%) | 229,000 |
14 Oct 2019 | HKD | 7.65 | 7.96 | 7.65 | 7.86 | 7.86 | +0.23 (+3.01%) | 233,500 |
11 Oct 2019 | HKD | 7.35 | 7.71 | 7.35 | 7.63 | 7.63 | +0.3 (+4.09%) | 281,500 |
10 Oct 2019 | HKD | 7.24 | 7.33 | 7.18 | 7.33 | 7.33 | +0.1 (+1.38%) | 196,500 |
9 Oct 2019 | HKD | 7.22 | 7.23 | 7.21 | 7.23 | 7.23 | +0.02 (+0.28%) | 2,191,500 |
8 Oct 2019 | HKD | 7.1 | 7.22 | 7.04 | 7.21 | 7.21 | +0.14 (+1.98%) | 205,500 |
7 Oct 2019 | HKD | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 7.26 | 7.26 | 7.05 | 7.07 | 7.07 | -0.19 (-2.62%) | 227,000 |
3 Oct 2019 | HKD | 7.71 | 7.72 | 6.81 | 7.26 | 7.26 | -0.45 (-5.84%) | 288,500 |
2 Oct 2019 | HKD | 8.11 | 8.11 | 7.65 | 7.71 | 7.71 | -0.4 (-4.93%) | 197,000 |
1 Oct 2019 | HKD | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |