Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | HKD | 5.81 | 5.84 | 5.78 | 5.8 | 5.8 | -0.04 (-0.68%) | 111,950 |
3 Dec 2019 | HKD | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.0 (0.0%) | 180,000 |
2 Dec 2019 | HKD | 5.83 | 5.84 | 5.79 | 5.84 | 5.84 | +0.02 (+0.34%) | 148,400 |
29 Nov 2019 | HKD | 5.86 | 5.91 | 5.8 | 5.82 | 5.82 | -0.05 (-0.85%) | 284,750 |
28 Nov 2019 | HKD | 5.87 | 5.92 | 5.85 | 5.87 | 5.87 | -0.01 (-0.17%) | 137,700 |
27 Nov 2019 | HKD | 5.87 | 5.89 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 175,700 |
26 Nov 2019 | HKD | 5.9 | 5.91 | 5.87 | 5.88 | 5.88 | 0.0 (0.0%) | 160,300 |
25 Nov 2019 | HKD | 5.89 | 5.92 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 194,100 |
22 Nov 2019 | HKD | 5.9 | 5.9 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 226,047 |
21 Nov 2019 | HKD | 5.93 | 5.97 | 5.88 | 5.88 | 5.88 | -0.02 (-0.34%) | 206,063 |
20 Nov 2019 | HKD | 5.89 | 5.94 | 5.89 | 5.9 | 5.9 | 0.0 (0.0%) | 74,800 |
19 Nov 2019 | HKD | 5.92 | 5.95 | 5.88 | 5.9 | 5.9 | -0.05 (-0.84%) | 436,173 |
18 Nov 2019 | HKD | 5.93 | 5.96 | 5.91 | 5.95 | 5.95 | +0.02 (+0.34%) | 115,600 |
15 Nov 2019 | HKD | 5.91 | 5.97 | 5.9 | 5.93 | 5.93 | +0.03 (+0.51%) | 198,200 |
14 Nov 2019 | HKD | 5.91 | 5.93 | 5.89 | 5.9 | 5.9 | +0.01 (+0.17%) | 68,784 |
13 Nov 2019 | HKD | 5.87 | 5.92 | 5.87 | 5.89 | 5.89 | -0.01 (-0.17%) | 100,600 |
12 Nov 2019 | HKD | 5.91 | 5.93 | 5.87 | 5.9 | 5.9 | +0.01 (+0.17%) | 118,300 |
11 Nov 2019 | HKD | 5.96 | 5.96 | 5.87 | 5.89 | 5.89 | -0.06 (-1.01%) | 360,895 |
8 Nov 2019 | HKD | 5.97 | 5.98 | 5.94 | 5.95 | 5.95 | -0.02 (-0.34%) | 197,597 |
7 Nov 2019 | HKD | 5.94 | 5.98 | 5.91 | 5.97 | 5.97 | +0.08 (+1.36%) | 458,039 |
6 Nov 2019 | HKD | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 741,500 |
5 Nov 2019 | HKD | 5.8 | 5.85 | 5.78 | 5.85 | 5.85 | +0.05 (+0.86%) | 537,900 |
4 Nov 2019 | HKD | 5.76 | 5.82 | 5.76 | 5.8 | 5.8 | +0.02 (+0.35%) | 490,700 |
1 Nov 2019 | HKD | 5.76 | 5.8 | 5.75 | 5.78 | 5.78 | +0.02 (+0.35%) | 268,100 |
31 Oct 2019 | HKD | 5.8 | 5.81 | 5.76 | 5.76 | 5.76 | -0.04 (-0.69%) | 351,256 |
30 Oct 2019 | HKD | 5.78 | 5.82 | 5.75 | 5.8 | 5.8 | +0.02 (+0.35%) | 299,450 |
29 Oct 2019 | HKD | 5.79 | 5.81 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 98,200 |
28 Oct 2019 | HKD | 5.73 | 5.79 | 5.7 | 5.79 | 5.79 | +0.06 (+1.05%) | 238,206 |
25 Oct 2019 | HKD | 5.71 | 5.77 | 5.7 | 5.73 | 5.73 | +0.01 (+0.17%) | 256,500 |
24 Oct 2019 | HKD | 5.76 | 5.79 | 5.68 | 5.72 | 5.72 | -0.04 (-0.69%) | 836,577 |