Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 5.65 | 5.72 | 5.5 | 5.6 | 5.6 | +0.04 (+0.72%) | 691,000 |
22 Nov 2019 | HKD | 5.6 | 5.62 | 5.5 | 5.56 | 5.56 | +0.04 (+0.72%) | 632,000 |
21 Nov 2019 | HKD | 5.33 | 5.65 | 5.31 | 5.52 | 5.52 | +0.13 (+2.41%) | 1,057,000 |
20 Nov 2019 | HKD | 5.64 | 5.64 | 5.38 | 5.39 | 5.39 | -0.25 (-4.43%) | 814,000 |
19 Nov 2019 | HKD | 5.3 | 5.68 | 5.3 | 5.64 | 5.64 | +0.39 (+7.43%) | 1,645,171 |
18 Nov 2019 | HKD | 5.2 | 5.32 | 5.16 | 5.25 | 5.25 | +0.05 (+0.96%) | 1,580,000 |
15 Nov 2019 | HKD | 5.24 | 5.33 | 5.14 | 5.2 | 5.2 | -0.02 (-0.38%) | 981,000 |
14 Nov 2019 | HKD | 5.37 | 5.45 | 5.22 | 5.22 | 5.22 | -0.12 (-2.25%) | 708,000 |
13 Nov 2019 | HKD | 5.45 | 5.52 | 5.33 | 5.34 | 5.34 | -0.21 (-3.78%) | 1,401,000 |
12 Nov 2019 | HKD | 5.4 | 5.58 | 5.4 | 5.55 | 5.55 | +0.17 (+3.16%) | 691,000 |
11 Nov 2019 | HKD | 5.76 | 5.95 | 5.37 | 5.38 | 5.38 | -0.38 (-6.60%) | 2,494,031 |
8 Nov 2019 | HKD | 5.92 | 5.92 | 5.73 | 5.76 | 5.76 | -0.15 (-2.54%) | 747,000 |
7 Nov 2019 | HKD | 5.86 | 5.99 | 5.86 | 5.91 | 5.91 | +0.09 (+1.55%) | 816,000 |
6 Nov 2019 | HKD | 5.76 | 5.87 | 5.76 | 5.82 | 5.82 | +0.02 (+0.34%) | 330,000 |
5 Nov 2019 | HKD | 5.78 | 5.84 | 5.71 | 5.8 | 5.8 | +0.02 (+0.35%) | 499,000 |
4 Nov 2019 | HKD | 6 | 6 | 5.74 | 5.78 | 5.78 | -0.12 (-2.03%) | 1,228,000 |
1 Nov 2019 | HKD | 5.82 | 6.1 | 5.78 | 5.9 | 5.9 | +0.1 (+1.72%) | 2,274,000 |
31 Oct 2019 | HKD | 5.5 | 5.85 | 5.5 | 5.8 | 5.8 | +0.29 (+5.26%) | 2,231,278 |
30 Oct 2019 | HKD | 5.41 | 5.55 | 5.4 | 5.51 | 5.51 | +0.14 (+2.61%) | 349,000 |
29 Oct 2019 | HKD | 5.61 | 5.64 | 5.37 | 5.37 | 5.37 | -0.15 (-2.72%) | 1,012,000 |
28 Oct 2019 | HKD | 5.68 | 5.79 | 5.52 | 5.52 | 5.52 | -0.16 (-2.82%) | 711,000 |
25 Oct 2019 | HKD | 5.65 | 5.71 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 294,000 |
24 Oct 2019 | HKD | 5.65 | 5.8 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 347,000 |
23 Oct 2019 | HKD | 5.8 | 5.8 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 336,047 |
22 Oct 2019 | HKD | 5.89 | 5.89 | 5.67 | 5.69 | 5.69 | -0.11 (-1.90%) | 645,000 |
21 Oct 2019 | HKD | 5.8 | 5.91 | 5.77 | 5.8 | 5.8 | +0.08 (+1.40%) | 1,383,000 |
18 Oct 2019 | HKD | 5.96 | 5.96 | 5.64 | 5.72 | 5.72 | -0.22 (-3.70%) | 1,158,000 |
17 Oct 2019 | HKD | 5.82 | 6.09 | 5.8 | 5.94 | 5.94 | +0.16 (+2.77%) | 3,657,000 |
16 Oct 2019 | HKD | 5.28 | 5.82 | 5.25 | 5.78 | 5.78 | +0.65 (+12.67%) | 4,983,000 |
15 Oct 2019 | HKD | 5.17 | 5.26 | 5.05 | 5.13 | 5.13 | -0.04 (-0.77%) | 1,703,000 |