Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | HKD | 4.78 | 4.79 | 4.63 | 4.65 | 4.65 | -0.16 (-3.33%) | 30,466,000 |
12 Nov 2019 | HKD | 4.65 | 4.84 | 4.62 | 4.81 | 4.81 | +0.21 (+4.57%) | 24,078,000 |
11 Nov 2019 | HKD | 4.82 | 4.82 | 4.58 | 4.6 | 4.6 | -0.2 (-4.17%) | 10,292,000 |
8 Nov 2019 | HKD | 4.67 | 4.81 | 4.61 | 4.8 | 4.8 | +0.2 (+4.35%) | 23,772,000 |
7 Nov 2019 | HKD | 4.55 | 4.66 | 4.51 | 4.6 | 4.6 | +0.05 (+1.10%) | 6,246,000 |
6 Nov 2019 | HKD | 4.68 | 4.69 | 4.5 | 4.55 | 4.55 | -0.07 (-1.52%) | 20,947,120 |
5 Nov 2019 | HKD | 4.8 | 4.91 | 4.61 | 4.62 | 4.62 | -0.17 (-3.55%) | 15,830,000 |
4 Nov 2019 | HKD | 4.78 | 4.81 | 4.61 | 4.79 | 4.79 | +0.06 (+1.27%) | 16,814,000 |
1 Nov 2019 | HKD | 4.8 | 4.87 | 4.69 | 4.73 | 4.73 | -0.07 (-1.46%) | 6,194,000 |
31 Oct 2019 | HKD | 4.85 | 5.02 | 4.77 | 4.8 | 4.8 | +0.01 (+0.21%) | 6,212,000 |
30 Oct 2019 | HKD | 4.93 | 4.94 | 4.6 | 4.79 | 4.79 | -0.09 (-1.84%) | 8,112,000 |
29 Oct 2019 | HKD | 4.78 | 5.09 | 4.74 | 4.88 | 4.88 | +0.1 (+2.09%) | 10,810,000 |
28 Oct 2019 | HKD | 4.79 | 4.9 | 4.67 | 4.78 | 4.78 | +0.07 (+1.49%) | 4,776,000 |
25 Oct 2019 | HKD | 4.49 | 4.76 | 4.35 | 4.71 | 4.71 | +0.31 (+7.05%) | 5,980,000 |
24 Oct 2019 | HKD | 4.29 | 4.41 | 4.25 | 4.4 | 4.4 | +0.14 (+3.29%) | 3,298,293 |
23 Oct 2019 | HKD | 4.38 | 4.52 | 4.22 | 4.26 | 4.26 | -0.14 (-3.18%) | 2,780,570 |
22 Oct 2019 | HKD | 4.42 | 4.54 | 4.35 | 4.4 | 4.4 | +0.03 (+0.69%) | 3,440,000 |
21 Oct 2019 | HKD | 4.45 | 4.5 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 2,978,000 |
18 Oct 2019 | HKD | 4.35 | 4.55 | 4.33 | 4.43 | 4.43 | +0.1 (+2.31%) | 9,454,000 |
17 Oct 2019 | HKD | 4.19 | 4.4 | 4.17 | 4.33 | 4.33 | +0.16 (+3.84%) | 9,122,857 |
16 Oct 2019 | HKD | 4.08 | 4.19 | 4.04 | 4.17 | 4.17 | +0.09 (+2.21%) | 3,918,000 |
15 Oct 2019 | HKD | 4.05 | 4.09 | 3.96 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,688,285 |
14 Oct 2019 | HKD | 4.17 | 4.2 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 2,728,000 |
11 Oct 2019 | HKD | 4 | 4.18 | 3.96 | 4.17 | 4.17 | +0.15 (+3.73%) | 7,392,000 |
10 Oct 2019 | HKD | 3.94 | 4.03 | 3.87 | 4.02 | 4.02 | +0.07 (+1.77%) | 3,600,000 |
9 Oct 2019 | HKD | 3.8 | 3.95 | 3.8 | 3.95 | 3.95 | +0.12 (+3.13%) | 4,358,000 |
8 Oct 2019 | HKD | 3.74 | 3.84 | 3.74 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,892,429 |
7 Oct 2019 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.85 | 3.91 | 3.75 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,306,000 |
3 Oct 2019 | HKD | 3.64 | 3.88 | 3.64 | 3.85 | 3.85 | +0.15 (+4.05%) | 3,066,000 |