Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 4.72 | 4.72 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 10,000 |
15 Nov 2019 | HKD | 4.5 | 4.55 | 4.45 | 4.55 | 4.55 | +0.08 (+1.79%) | 21,000 |
14 Nov 2019 | HKD | 4.5 | 4.5 | 4.36 | 4.47 | 4.47 | -0.02 (-0.45%) | 18,000 |
13 Nov 2019 | HKD | 4.54 | 4.54 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 29,500 |
12 Nov 2019 | HKD | 4.5 | 4.5 | 4.32 | 4.49 | 4.49 | +0.1 (+2.28%) | 28,000 |
11 Nov 2019 | HKD | 4.52 | 4.52 | 4.39 | 4.39 | 4.39 | -0.13 (-2.88%) | 60,500 |
8 Nov 2019 | HKD | 4.59 | 4.59 | 4.48 | 4.52 | 4.52 | -0.07 (-1.53%) | 54,500 |
7 Nov 2019 | HKD | 4.55 | 4.59 | 4.44 | 4.59 | 4.59 | +0.04 (+0.88%) | 86,210 |
6 Nov 2019 | HKD | 4.52 | 4.55 | 4.51 | 4.55 | 4.55 | +0.04 (+0.89%) | 30,000 |
5 Nov 2019 | HKD | 4.52 | 4.52 | 4.47 | 4.51 | 4.51 | -0.01 (-0.22%) | 70,000 |
4 Nov 2019 | HKD | 4.59 | 4.59 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 117,500 |
1 Nov 2019 | HKD | 4.59 | 4.59 | 4.51 | 4.59 | 4.59 | 0.0 (0.0%) | 86,000 |
31 Oct 2019 | HKD | 4.55 | 4.59 | 4.36 | 4.59 | 4.59 | +0.04 (+0.88%) | 160,500 |
30 Oct 2019 | HKD | 4.55 | 4.6 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 88,000 |
29 Oct 2019 | HKD | 4.53 | 4.55 | 4.47 | 4.55 | 4.55 | +0.02 (+0.44%) | 46,304 |
28 Oct 2019 | HKD | 4.52 | 4.53 | 4.42 | 4.53 | 4.53 | +0.01 (+0.22%) | 33,500 |
25 Oct 2019 | HKD | 4.51 | 4.53 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 20,000 |
24 Oct 2019 | HKD | 4.42 | 4.5 | 4.3 | 4.5 | 4.5 | +0.15 (+3.45%) | 71,362 |
23 Oct 2019 | HKD | 4.49 | 4.5 | 4.35 | 4.35 | 4.35 | -0.14 (-3.12%) | 48,500 |
22 Oct 2019 | HKD | 4.49 | 4.5 | 4.45 | 4.49 | 4.49 | +0.03 (+0.67%) | 50,275 |
21 Oct 2019 | HKD | 4.4 | 4.48 | 4.35 | 4.46 | 4.46 | +0.11 (+2.53%) | 146,000 |
18 Oct 2019 | HKD | 4.56 | 4.56 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 134,000 |
17 Oct 2019 | HKD | 4.58 | 4.58 | 4.48 | 4.57 | 4.57 | -0.02 (-0.44%) | 266,500 |
16 Oct 2019 | HKD | 4.61 | 4.61 | 4.48 | 4.59 | 4.59 | -0.01 (-0.22%) | 128,000 |
15 Oct 2019 | HKD | 4.54 | 4.6 | 4.51 | 4.6 | 4.6 | +0.06 (+1.32%) | 52,000 |
14 Oct 2019 | HKD | 4.55 | 4.55 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 51,000 |
11 Oct 2019 | HKD | 4.55 | 4.55 | 4.48 | 4.55 | 4.55 | -0.01 (-0.22%) | 103,000 |
10 Oct 2019 | HKD | 4.6 | 4.6 | 4.48 | 4.56 | 4.56 | -0.04 (-0.87%) | 584,500 |
9 Oct 2019 | HKD | 4.52 | 4.6 | 4.51 | 4.6 | 4.6 | +0.08 (+1.77%) | 52,000 |
8 Oct 2019 | HKD | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | -0.05 (-1.09%) | 76,500 |