Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 3.04 | 3.56 | 3.03 | 3.36 | 3.36 | -0.21 (-5.88%) | 60,000 |
15 Nov 2019 | HKD | 3.63 | 3.63 | 3.47 | 3.57 | 3.57 | -0.11 (-2.99%) | 84,000 |
14 Nov 2019 | HKD | 3.63 | 3.7 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 120,000 |
13 Nov 2019 | HKD | 3.62 | 3.79 | 3.5 | 3.64 | 3.64 | -0.25 (-6.43%) | 108,000 |
12 Nov 2019 | HKD | 3.69 | 3.89 | 3.69 | 3.89 | 3.89 | +0.15 (+4.01%) | 26,000 |
11 Nov 2019 | HKD | 3.61 | 3.78 | 3.61 | 3.74 | 3.74 | -0.1 (-2.60%) | 40,000 |
8 Nov 2019 | HKD | 3.83 | 3.92 | 3.56 | 3.84 | 3.84 | -0.04 (-1.03%) | 2,320,000 |
7 Nov 2019 | HKD | 4 | 4 | 3.82 | 3.88 | 3.88 | -0.2 (-4.90%) | 140,000 |
6 Nov 2019 | HKD | 4.01 | 4.19 | 3.93 | 4.08 | 4.08 | +0.26 (+6.81%) | 188,000 |
5 Nov 2019 | HKD | 4 | 4.01 | 3.82 | 3.82 | 3.82 | -0.19 (-4.74%) | 88,000 |
4 Nov 2019 | HKD | 4.3 | 4.3 | 4 | 4.01 | 4.01 | -0.3 (-6.96%) | 156,000 |
1 Nov 2019 | HKD | 4.01 | 4.55 | 3.87 | 4.31 | 4.31 | +0.24 (+5.90%) | 432,000 |
31 Oct 2019 | HKD | 3.58 | 4.12 | 3.36 | 4.07 | 4.07 | +0.42 (+11.51%) | 6,136,000 |
30 Oct 2019 | HKD | 3.61 | 3.7 | 3.54 | 3.65 | 3.65 | -0.13 (-3.44%) | 526,000 |
29 Oct 2019 | HKD | 3.8 | 3.8 | 3.5 | 3.78 | 3.78 | -0.12 (-3.08%) | 608,000 |
28 Oct 2019 | HKD | 3.94 | 4.11 | 3.7 | 3.9 | 3.9 | -0.22 (-5.34%) | 580,000 |
25 Oct 2019 | HKD | 4.3 | 4.7 | 3.89 | 4.12 | 4.12 | -0.18 (-4.19%) | 6,728,000 |
24 Oct 2019 | HKD | 4 | 5.5 | 3.54 | 4.3 | 4.3 | +0.04 (+0.94%) | 17,598,000 |
23 Oct 2019 | HKD | 2.99 | 4.52 | 2.99 | 4.26 | 4.26 | +1.27 (+42.47%) | 5,078,000 |
22 Oct 2019 | HKD | 2.87 | 3.3 | 2.71 | 2.99 | 2.99 | 0.0 (0.0%) | 1,380,000 |
21 Oct 2019 | HKD | 3.08 | 3.3 | 2.87 | 2.99 | 2.99 | -0.41 (-12.06%) | 2,150,000 |
18 Oct 2019 | HKD | 3.2 | 4 | 2.7 | 3.4 | 3.4 | 0.0 (0.0%) | 20,770,000 |