Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | HKD | 5.77 | 5.8 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 691,650 |
22 Oct 2019 | HKD | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | -0.04 (-0.69%) | 338,000 |
21 Oct 2019 | HKD | 5.86 | 5.87 | 5.75 | 5.83 | 5.83 | 0.0 (0.0%) | 643,550 |
18 Oct 2019 | HKD | 5.83 | 5.86 | 5.8 | 5.83 | 5.83 | +0.01 (+0.17%) | 266,000 |
17 Oct 2019 | HKD | 5.83 | 5.88 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 333,257 |
16 Oct 2019 | HKD | 5.94 | 5.94 | 5.81 | 5.88 | 5.88 | +0.03 (+0.51%) | 242,200 |
15 Oct 2019 | HKD | 5.91 | 5.91 | 5.85 | 5.85 | 5.85 | -0.02 (-0.34%) | 312,750 |
14 Oct 2019 | HKD | 5.94 | 5.94 | 5.87 | 5.87 | 5.87 | -0.01 (-0.17%) | 394,600 |
11 Oct 2019 | HKD | 5.88 | 5.91 | 5.84 | 5.88 | 5.88 | 0.0 (0.0%) | 340,661 |
10 Oct 2019 | HKD | 5.89 | 5.91 | 5.84 | 5.88 | 5.88 | 0.0 (0.0%) | 313,014 |
9 Oct 2019 | HKD | 5.94 | 5.97 | 5.86 | 5.88 | 5.88 | 0.0 (0.0%) | 225,300 |
8 Oct 2019 | HKD | 5.92 | 5.98 | 5.88 | 5.88 | 5.88 | -0.06 (-1.01%) | 397,230 |
30 Sep 2019 | HKD | 5.9 | 5.99 | 5.88 | 5.94 | 5.94 | +0.06 (+1.02%) | 285,802 |
27 Sep 2019 | HKD | 5.91 | 5.91 | 5.87 | 5.88 | 5.88 | -0.02 (-0.34%) | 346,486 |
26 Sep 2019 | HKD | 5.89 | 5.94 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 245,279 |
25 Sep 2019 | HKD | 5.91 | 5.93 | 5.89 | 5.9 | 5.9 | -0.04 (-0.67%) | 125,470 |
24 Sep 2019 | HKD | 5.91 | 5.96 | 5.88 | 5.94 | 5.94 | +0.02 (+0.34%) | 416,861 |
23 Sep 2019 | HKD | 5.96 | 5.97 | 5.89 | 5.92 | 5.92 | -0.03 (-0.50%) | 346,460 |
20 Sep 2019 | HKD | 5.87 | 5.96 | 5.86 | 5.95 | 5.95 | +0.09 (+1.54%) | 1,564,358 |
19 Sep 2019 | HKD | 5.89 | 5.93 | 5.85 | 5.86 | 5.86 | 0.0 (0.0%) | 1,120,762 |
18 Sep 2019 | HKD | 5.81 | 5.9 | 5.8 | 5.86 | 5.86 | +0.05 (+0.86%) | 379,828 |
17 Sep 2019 | HKD | 5.79 | 5.81 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 749,317 |
16 Sep 2019 | HKD | 5.84 | 5.88 | 5.78 | 5.78 | 5.78 | -0.03 (-0.52%) | 474,127 |
12 Sep 2019 | HKD | 5.76 | 5.83 | 5.74 | 5.81 | 5.81 | +0.05 (+0.87%) | 406,377 |
11 Sep 2019 | HKD | 5.78 | 5.85 | 5.75 | 5.76 | 5.76 | -0.01 (-0.17%) | 529,554 |
10 Sep 2019 | HKD | 5.85 | 5.85 | 5.74 | 5.77 | 5.77 | -0.09 (-1.54%) | 556,864 |
9 Sep 2019 | HKD | 5.84 | 5.88 | 5.76 | 5.86 | 5.86 | +0.06 (+1.03%) | 771,974 |
6 Sep 2019 | HKD | 5.91 | 5.91 | 5.76 | 5.8 | 5.8 | -0.09 (-1.53%) | 1,094,761 |
5 Sep 2019 | HKD | 5.88 | 5.92 | 5.83 | 5.89 | 5.89 | +0.06 (+1.03%) | 624,095 |
4 Sep 2019 | HKD | 5.83 | 5.88 | 5.79 | 5.83 | 5.83 | -0.02 (-0.34%) | 407,580 |