Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | HKD | 4.73 | 4.73 | 4.54 | 4.58 | 4.58 | -0.05 (-1.08%) | 811,000 |
25 Nov 2019 | HKD | 4.76 | 4.83 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 3,311,000 |
22 Nov 2019 | HKD | 4.6 | 4.75 | 4.6 | 4.68 | 4.68 | +0.05 (+1.08%) | 2,135,500 |
21 Nov 2019 | HKD | 4.75 | 4.75 | 4.55 | 4.63 | 4.63 | -0.1 (-2.11%) | 19,634,699 |
20 Nov 2019 | HKD | 4.85 | 4.85 | 4.69 | 4.73 | 4.73 | -0.03 (-0.63%) | 2,089,000 |
19 Nov 2019 | HKD | 4.52 | 4.77 | 4.52 | 4.76 | 4.76 | +0.24 (+5.31%) | 3,342,500 |
18 Nov 2019 | HKD | 4.6 | 4.6 | 4.46 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,378,300 |
15 Nov 2019 | HKD | 4.5 | 4.66 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 2,921,000 |
14 Nov 2019 | HKD | 4.64 | 4.66 | 4.49 | 4.51 | 4.51 | -0.07 (-1.53%) | 1,777,250 |
13 Nov 2019 | HKD | 4.65 | 4.65 | 4.5 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,810,500 |
12 Nov 2019 | HKD | 4.73 | 4.74 | 4.5 | 4.6 | 4.6 | -0.04 (-0.86%) | 2,234,000 |
11 Nov 2019 | HKD | 4.7 | 4.75 | 4.56 | 4.64 | 4.64 | -0.06 (-1.28%) | 2,375,500 |
8 Nov 2019 | HKD | 4.82 | 4.82 | 4.63 | 4.7 | 4.7 | -0.09 (-1.88%) | 3,511,000 |
7 Nov 2019 | HKD | 4.79 | 4.82 | 4.66 | 4.79 | 4.79 | +0.13 (+2.79%) | 4,495,000 |
6 Nov 2019 | HKD | 4.76 | 4.81 | 4.6 | 4.66 | 4.66 | -0.1 (-2.10%) | 1,784,000 |
5 Nov 2019 | HKD | 4.7 | 4.89 | 4.68 | 4.76 | 4.76 | +0.09 (+1.93%) | 4,526,778 |
4 Nov 2019 | HKD | 4.55 | 4.7 | 4.55 | 4.67 | 4.67 | +0.06 (+1.30%) | 3,165,000 |
1 Nov 2019 | HKD | 4.65 | 4.72 | 4.58 | 4.61 | 4.61 | -0.04 (-0.86%) | 928,000 |
31 Oct 2019 | HKD | 4.59 | 4.73 | 4.49 | 4.65 | 4.65 | 0.0 (0.0%) | 2,431,500 |
30 Oct 2019 | HKD | 4.73 | 4.75 | 4.52 | 4.65 | 4.65 | -0.05 (-1.06%) | 3,864,000 |
29 Oct 2019 | HKD | 4.78 | 5 | 4.68 | 4.7 | 4.7 | -0.08 (-1.67%) | 3,982,000 |
28 Oct 2019 | HKD | 4.8 | 4.81 | 4.69 | 4.78 | 4.78 | 0.0 (0.0%) | 1,806,000 |
25 Oct 2019 | HKD | 4.73 | 4.85 | 4.69 | 4.78 | 4.78 | +0.05 (+1.06%) | 1,888,000 |
24 Oct 2019 | HKD | 4.85 | 4.88 | 4.67 | 4.73 | 4.73 | -0.1 (-2.07%) | 2,757,868 |
23 Oct 2019 | HKD | 5.06 | 5.06 | 4.78 | 4.83 | 4.83 | -0.13 (-2.62%) | 2,162,470 |
22 Oct 2019 | HKD | 5.08 | 5.17 | 4.95 | 4.96 | 4.96 | -0.12 (-2.36%) | 1,742,000 |
21 Oct 2019 | HKD | 5.1 | 5.32 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 4,047,000 |
18 Oct 2019 | HKD | 5 | 5.28 | 4.9 | 5.1 | 5.1 | +0.13 (+2.62%) | 4,099,500 |
17 Oct 2019 | HKD | 5.03 | 5.2 | 4.93 | 4.97 | 4.97 | -0.05 (-1.00%) | 4,429,500 |
16 Oct 2019 | HKD | 4.7 | 5.05 | 4.7 | 5.02 | 5.02 | +0.32 (+6.81%) | 9,239,500 |