Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 3.1 | 3.1 | 2.99 | 3.09 | 3.09 | +0.01 (+0.32%) | 1,062,000 |
15 Nov 2019 | HKD | 3.09 | 3.09 | 2.95 | 3.08 | 3.08 | 0.0 (0.0%) | 1,111,000 |
14 Nov 2019 | HKD | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 1,145,000 |
13 Nov 2019 | HKD | 3.27 | 3.29 | 3.09 | 3.15 | 3.15 | -0.04 (-1.25%) | 1,101,000 |
12 Nov 2019 | HKD | 3.24 | 3.26 | 3.1 | 3.19 | 3.19 | -0.02 (-0.62%) | 1,056,000 |
11 Nov 2019 | HKD | 3.27 | 3.28 | 3.21 | 3.21 | 3.21 | -0.01 (-0.31%) | 934,000 |
8 Nov 2019 | HKD | 3.34 | 3.35 | 3.22 | 3.22 | 3.22 | -0.09 (-2.72%) | 1,058,000 |
7 Nov 2019 | HKD | 3.27 | 3.31 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 1,186,000 |
6 Nov 2019 | HKD | 3.26 | 3.29 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 996,000 |
5 Nov 2019 | HKD | 3.2 | 3.28 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 1,094,000 |
4 Nov 2019 | HKD | 3.17 | 3.2 | 3.16 | 3.18 | 3.18 | +0.03 (+0.95%) | 871,000 |
1 Nov 2019 | HKD | 3.15 | 3.2 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,251,000 |
31 Oct 2019 | HKD | 3.14 | 3.2 | 3.11 | 3.2 | 3.2 | +0.06 (+1.91%) | 1,109,000 |
30 Oct 2019 | HKD | 3.16 | 3.2 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 20,836,000 |
29 Oct 2019 | HKD | 3.09 | 3.17 | 3.08 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,048,000 |
28 Oct 2019 | HKD | 3.07 | 3.13 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,624,000 |
25 Oct 2019 | HKD | 3.19 | 3.19 | 3.06 | 3.08 | 3.08 | -0.13 (-4.05%) | 1,460,000 |
24 Oct 2019 | HKD | 3.27 | 3.27 | 3.14 | 3.21 | 3.21 | -0.03 (-0.93%) | 1,059,000 |
23 Oct 2019 | HKD | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | +0.07 (+2.21%) | 906,000 |
22 Oct 2019 | HKD | 3.24 | 3.3 | 3.15 | 3.17 | 3.17 | -0.07 (-2.16%) | 1,142,000 |
21 Oct 2019 | HKD | 3.45 | 3.45 | 3.19 | 3.24 | 3.24 | -0.21 (-6.09%) | 1,639,000 |
18 Oct 2019 | HKD | 3.31 | 3.48 | 3.3 | 3.45 | 3.45 | +0.09 (+2.68%) | 4,618,000 |
17 Oct 2019 | HKD | 3.39 | 3.39 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 1,162,000 |
16 Oct 2019 | HKD | 3.25 | 3.36 | 3.25 | 3.33 | 3.33 | +0.1 (+3.10%) | 883,000 |
15 Oct 2019 | HKD | 3.16 | 3.3 | 3.15 | 3.23 | 3.23 | +0.01 (+0.31%) | 1,895,000 |
14 Oct 2019 | HKD | 3.33 | 3.37 | 3.17 | 3.22 | 3.22 | -0.11 (-3.30%) | 1,460,000 |
11 Oct 2019 | HKD | 3.26 | 3.36 | 3.19 | 3.33 | 3.33 | +0.14 (+4.39%) | 587,000 |
10 Oct 2019 | HKD | 3.16 | 3.25 | 3.13 | 3.19 | 3.19 | +0.05 (+1.59%) | 1,388,000 |
9 Oct 2019 | HKD | 3.12 | 3.25 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 818,000 |
8 Oct 2019 | HKD | 3.1 | 3.2 | 3.09 | 3.18 | 3.18 | +0.05 (+1.60%) | 729,000 |