Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 699,000 |
8 Nov 2019 | HKD | 3.89 | 3.89 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 645,000 |
7 Nov 2019 | HKD | 3.93 | 3.93 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 589,000 |
6 Nov 2019 | HKD | 3.78 | 4 | 3.75 | 3.82 | 3.82 | 0.0 (0.0%) | 1,131,000 |
5 Nov 2019 | HKD | 3.83 | 3.83 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 796,000 |
4 Nov 2019 | HKD | 3.99 | 3.99 | 3.81 | 3.82 | 3.82 | -0.1 (-2.55%) | 809,000 |
1 Nov 2019 | HKD | 3.99 | 4.01 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 984,000 |
31 Oct 2019 | HKD | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | +0.11 (+2.86%) | 2,651,000 |
30 Oct 2019 | HKD | 3.79 | 3.86 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 6,268,000 |
29 Oct 2019 | HKD | 3.84 | 3.84 | 3.74 | 3.8 | 3.8 | 0.0 (0.0%) | 642,000 |
28 Oct 2019 | HKD | 3.89 | 3.89 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 770,000 |
25 Oct 2019 | HKD | 3.89 | 3.89 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 768,000 |
24 Oct 2019 | HKD | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -0.06 (-1.54%) | 797,134 |
23 Oct 2019 | HKD | 3.96 | 3.97 | 3.81 | 3.89 | 3.89 | -0.04 (-1.02%) | 738,000 |
22 Oct 2019 | HKD | 4 | 4 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 595,000 |
21 Oct 2019 | HKD | 4.02 | 4.03 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 760,000 |
18 Oct 2019 | HKD | 3.8 | 4.03 | 3.75 | 4.03 | 4.03 | +0.17 (+4.40%) | 1,486,000 |
17 Oct 2019 | HKD | 3.8 | 3.92 | 3.8 | 3.86 | 3.86 | -0.05 (-1.28%) | 663,000 |
16 Oct 2019 | HKD | 3.89 | 3.94 | 3.83 | 3.91 | 3.91 | +0.05 (+1.30%) | 859,000 |
15 Oct 2019 | HKD | 3.95 | 3.95 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 338,000 |
14 Oct 2019 | HKD | 4 | 4 | 3.8 | 3.86 | 3.86 | -0.12 (-3.02%) | 289,000 |
11 Oct 2019 | HKD | 4.04 | 4.04 | 3.91 | 3.98 | 3.98 | -0.02 (-0.50%) | 362,000 |
10 Oct 2019 | HKD | 3.97 | 4.02 | 3.94 | 4 | 4 | +0.14 (+3.63%) | 735,000 |
9 Oct 2019 | HKD | 3.86 | 3.98 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 649,000 |
8 Oct 2019 | HKD | 3.8 | 3.94 | 3.79 | 3.87 | 3.87 | +0.06 (+1.57%) | 425,000 |
7 Oct 2019 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.84 | 3.9 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 502,000 |
3 Oct 2019 | HKD | 3.83 | 3.84 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 282,000 |
2 Oct 2019 | HKD | 3.96 | 3.96 | 3.77 | 3.82 | 3.82 | -0.08 (-2.05%) | 293,000 |
1 Oct 2019 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |