Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 10.54 | 10.6 | 10.3 | 10.5 | 10.5 | -0.04 (-0.38%) | 128,000 |
7 Nov 2019 | HKD | 10.42 | 10.54 | 10.32 | 10.54 | 10.54 | +0.14 (+1.35%) | 136,800 |
6 Nov 2019 | HKD | 10.86 | 10.86 | 10.34 | 10.4 | 10.4 | -0.18 (-1.70%) | 132,060 |
5 Nov 2019 | HKD | 10.8 | 10.8 | 10.4 | 10.58 | 10.58 | -0.22 (-2.04%) | 172,105 |
4 Nov 2019 | HKD | 10.78 | 10.94 | 10.62 | 10.8 | 10.8 | 0.0 (0.0%) | 254,400 |
1 Nov 2019 | HKD | 10.36 | 10.8 | 10.34 | 10.8 | 10.8 | +0.52 (+5.06%) | 269,600 |
31 Oct 2019 | HKD | 10.58 | 10.58 | 10.26 | 10.28 | 10.28 | +0.1 (+0.98%) | 171,000 |
30 Oct 2019 | HKD | 10.28 | 10.32 | 10.1 | 10.18 | 10.18 | -0.22 (-2.12%) | 145,450 |
29 Oct 2019 | HKD | 10.3 | 10.42 | 10.28 | 10.4 | 10.4 | +0.1 (+0.97%) | 132,692 |
28 Oct 2019 | HKD | 10.56 | 10.56 | 10.12 | 10.3 | 10.3 | +0.14 (+1.38%) | 116,200 |
25 Oct 2019 | HKD | 10.08 | 10.56 | 10.08 | 10.16 | 10.16 | +0.16 (+1.60%) | 142,200 |
24 Oct 2019 | HKD | 9.92 | 10.06 | 9.87 | 10 | 10 | +0.05 (+0.50%) | 195,600 |
23 Oct 2019 | HKD | 9.93 | 10.02 | 9.7 | 9.95 | 9.95 | -0.05 (-0.50%) | 122,415 |
22 Oct 2019 | HKD | 10 | 10.12 | 9.93 | 10 | 10 | +0.01 (+0.10%) | 156,200 |
21 Oct 2019 | HKD | 10.02 | 10.14 | 9.93 | 9.99 | 9.99 | -0.09 (-0.89%) | 143,400 |
18 Oct 2019 | HKD | 9.72 | 10.18 | 9.72 | 10.08 | 10.08 | +0.08 (+0.80%) | 223,000 |
17 Oct 2019 | HKD | 10.06 | 10.28 | 9.99 | 10 | 10 | -0.1 (-0.99%) | 148,600 |
16 Oct 2019 | HKD | 10.08 | 10.5 | 9.89 | 10.1 | 10.1 | +0.02 (+0.20%) | 219,825 |
15 Oct 2019 | HKD | 10.28 | 10.28 | 9.99 | 10.08 | 10.08 | +0.04 (+0.40%) | 31,200 |
14 Oct 2019 | HKD | 10.1 | 10.12 | 10 | 10.04 | 10.04 | -0.08 (-0.79%) | 122,500 |
11 Oct 2019 | HKD | 10.2 | 10.2 | 9.96 | 10.12 | 10.12 | -0.16 (-1.56%) | 155,000 |
10 Oct 2019 | HKD | 10.08 | 10.28 | 9.94 | 10.28 | 10.28 | +0.2 (+1.98%) | 82,000 |
9 Oct 2019 | HKD | 10.16 | 10.4 | 10.06 | 10.08 | 10.08 | -0.06 (-0.59%) | 110,400 |
8 Oct 2019 | HKD | 10.2 | 10.46 | 9.92 | 10.14 | 10.14 | -0.06 (-0.59%) | 102,800 |
7 Oct 2019 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 10.4 | 10.4 | 10.04 | 10.2 | 10.2 | -0.04 (-0.39%) | 43,801 |
3 Oct 2019 | HKD | 10.02 | 10.3 | 9.99 | 10.24 | 10.24 | -0.16 (-1.54%) | 53,800 |
2 Oct 2019 | HKD | 10.34 | 10.4 | 10.32 | 10.4 | 10.4 | +0.06 (+0.58%) | 45,800 |
1 Oct 2019 | HKD | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 10.36 | 10.52 | 10.24 | 10.34 | 10.34 | -0.06 (-0.58%) | 124,800 |