Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 8.12 | 8.32 | 8.01 | 8.12 | 8.12 | +0.03 (+0.37%) | 799,500 |
15 Nov 2019 | HKD | 7.91 | 8.38 | 7.91 | 8.09 | 8.09 | +0.18 (+2.28%) | 747,900 |
14 Nov 2019 | HKD | 8.07 | 8.07 | 7.84 | 7.91 | 7.91 | -0.16 (-1.98%) | 584,400 |
13 Nov 2019 | HKD | 8.19 | 8.26 | 7.82 | 8.07 | 8.07 | -0.12 (-1.47%) | 260,400 |
12 Nov 2019 | HKD | 8.41 | 8.46 | 8.06 | 8.19 | 8.19 | -0.22 (-2.62%) | 916,500 |
11 Nov 2019 | HKD | 8.53 | 8.58 | 8.41 | 8.41 | 8.41 | -0.14 (-1.64%) | 536,400 |
8 Nov 2019 | HKD | 8.71 | 8.77 | 8.52 | 8.55 | 8.55 | -0.16 (-1.84%) | 531,600 |
7 Nov 2019 | HKD | 8.83 | 8.9 | 8.7 | 8.71 | 8.71 | -0.09 (-1.02%) | 534,900 |
6 Nov 2019 | HKD | 8.92 | 8.92 | 8.72 | 8.8 | 8.8 | -0.15 (-1.68%) | 567,600 |
5 Nov 2019 | HKD | 9.14 | 9.14 | 8.83 | 8.95 | 8.95 | +0.05 (+0.56%) | 797,400 |
4 Nov 2019 | HKD | 8.89 | 9.19 | 8.88 | 8.9 | 8.9 | +0.01 (+0.11%) | 785,100 |
1 Nov 2019 | HKD | 8.82 | 9.07 | 8.82 | 8.89 | 8.89 | -0.1 (-1.11%) | 561,000 |
31 Oct 2019 | HKD | 9.01 | 9.2 | 8.91 | 8.99 | 8.99 | +0.04 (+0.45%) | 792,600 |
30 Oct 2019 | HKD | 8.79 | 8.95 | 8.79 | 8.95 | 8.95 | +0.15 (+1.70%) | 583,800 |
29 Oct 2019 | HKD | 8.9 | 9 | 8.78 | 8.8 | 8.8 | -0.1 (-1.12%) | 795,900 |
28 Oct 2019 | HKD | 9.15 | 9.15 | 8.89 | 8.9 | 8.9 | -0.22 (-2.41%) | 795,900 |
25 Oct 2019 | HKD | 8.94 | 9.28 | 8.76 | 9.12 | 9.12 | +0.18 (+2.01%) | 815,700 |
24 Oct 2019 | HKD | 8.83 | 8.95 | 8.8 | 8.94 | 8.94 | +0.11 (+1.25%) | 810,000 |
23 Oct 2019 | HKD | 9.07 | 9.07 | 8.73 | 8.83 | 8.83 | +0.05 (+0.57%) | 466,500 |
22 Oct 2019 | HKD | 9.04 | 9.08 | 8.72 | 8.78 | 8.78 | -0.12 (-1.35%) | 498,900 |
21 Oct 2019 | HKD | 9 | 9.12 | 8.81 | 8.9 | 8.9 | -0.1 (-1.11%) | 476,100 |
18 Oct 2019 | HKD | 9.16 | 9.32 | 8.84 | 9 | 9 | -0.3 (-3.23%) | 2,013,000 |
17 Oct 2019 | HKD | 8.91 | 9.35 | 8.91 | 9.3 | 9.3 | +0.39 (+4.38%) | 929,400 |
16 Oct 2019 | HKD | 8.86 | 9.1 | 8.86 | 8.91 | 8.91 | +0.05 (+0.56%) | 464,700 |
15 Oct 2019 | HKD | 8.94 | 9.14 | 8.8 | 8.86 | 8.86 | -0.12 (-1.34%) | 470,100 |
14 Oct 2019 | HKD | 8.99 | 9.23 | 8.96 | 8.98 | 8.98 | -0.01 (-0.11%) | 471,900 |
11 Oct 2019 | HKD | 9.34 | 9.53 | 8.94 | 8.99 | 8.99 | 0.0 (0.0%) | 839,700 |
10 Oct 2019 | HKD | 9.02 | 9.25 | 8.88 | 8.99 | 8.99 | +0.29 (+3.33%) | 1,011,600 |
9 Oct 2019 | HKD | 8.8 | 9 | 8.65 | 8.7 | 8.7 | -0.12 (-1.36%) | 868,200 |
8 Oct 2019 | HKD | 9.02 | 9.03 | 8.82 | 8.82 | 8.82 | -0.16 (-1.78%) | 804,000 |