Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 9.47 | 9.79 | 9.37 | 9.42 | 9.42 | -0.03 (-0.32%) | 427,000 |
15 Nov 2019 | HKD | 9.6 | 9.7 | 9.44 | 9.45 | 9.45 | -0.22 (-2.28%) | 1,188,000 |
14 Nov 2019 | HKD | 9.76 | 9.93 | 9.62 | 9.67 | 9.67 | -0.09 (-0.92%) | 755,000 |
13 Nov 2019 | HKD | 10.02 | 10.1 | 9.76 | 9.76 | 9.76 | -0.34 (-3.37%) | 861,000 |
12 Nov 2019 | HKD | 10.18 | 10.24 | 10 | 10.1 | 10.1 | +0.08 (+0.80%) | 920,300 |
11 Nov 2019 | HKD | 10.26 | 10.48 | 9.96 | 10.02 | 10.02 | -0.48 (-4.57%) | 1,017,000 |
8 Nov 2019 | HKD | 10.64 | 10.78 | 10.32 | 10.5 | 10.5 | -0.14 (-1.32%) | 965,000 |
7 Nov 2019 | HKD | 10.5 | 10.8 | 10.2 | 10.64 | 10.64 | +0.14 (+1.33%) | 1,868,000 |
6 Nov 2019 | HKD | 10.5 | 10.68 | 10.2 | 10.5 | 10.5 | 0.0 (0.0%) | 1,992,000 |
5 Nov 2019 | HKD | 10 | 10.74 | 9.78 | 10.5 | 10.5 | +0.58 (+5.85%) | 4,778,200 |
4 Nov 2019 | HKD | 9.59 | 10.06 | 9.52 | 9.92 | 9.92 | +0.33 (+3.44%) | 1,980,000 |
1 Nov 2019 | HKD | 9.78 | 9.78 | 9.43 | 9.59 | 9.59 | -0.1 (-1.03%) | 1,604,600 |
31 Oct 2019 | HKD | 10 | 10.1 | 9.44 | 9.69 | 9.69 | -0.24 (-2.42%) | 2,623,000 |
30 Oct 2019 | HKD | 10 | 10.08 | 9.87 | 9.93 | 9.93 | -0.07 (-0.70%) | 1,032,000 |
29 Oct 2019 | HKD | 9.99 | 10.14 | 9.87 | 10 | 10 | 0.0 (0.0%) | 937,000 |
28 Oct 2019 | HKD | 10.18 | 10.18 | 9.74 | 10 | 10 | -0.08 (-0.79%) | 1,794,800 |
25 Oct 2019 | HKD | 10.34 | 10.36 | 9.76 | 10.08 | 10.08 | -0.26 (-2.51%) | 2,501,000 |
24 Oct 2019 | HKD | 10.6 | 10.72 | 10.2 | 10.34 | 10.34 | -0.26 (-2.45%) | 2,141,600 |
23 Oct 2019 | HKD | 10.4 | 10.88 | 10.24 | 10.6 | 10.6 | +0.42 (+4.13%) | 6,728,000 |
22 Oct 2019 | HKD | 10.48 | 10.8 | 10.1 | 10.18 | 10.18 | -0.16 (-1.55%) | 3,271,000 |
21 Oct 2019 | HKD | 9.8 | 10.66 | 9.5 | 10.34 | 10.34 | +0.76 (+7.93%) | 7,928,000 |
18 Oct 2019 | HKD | 9.87 | 9.91 | 9.08 | 9.58 | 9.58 | -0.23 (-2.34%) | 6,819,270 |
17 Oct 2019 | HKD | 9.86 | 10.38 | 9.7 | 9.81 | 9.81 | +0.11 (+1.13%) | 3,374,500 |
16 Oct 2019 | HKD | 10.5 | 10.98 | 9.5 | 9.7 | 9.7 | -1.3 (-11.82%) | 17,498,600 |
15 Oct 2019 | HKD | 14.2 | 15.18 | 10.8 | 11 | 11 | 0.0 (0.0%) | 99,111,000 |