Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 18,970 |
15 Nov 2019 | HKD | 4.95 | 4.95 | 4.68 | 4.76 | 4.76 | -0.16 (-3.25%) | 223,420 |
14 Nov 2019 | HKD | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | +0.01 (+0.20%) | 12,000 |
13 Nov 2019 | HKD | 4.86 | 5.05 | 4.86 | 4.91 | 4.91 | +0.05 (+1.03%) | 66,000 |
12 Nov 2019 | HKD | 4.86 | 4.94 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 11,000 |
11 Nov 2019 | HKD | 4.93 | 4.95 | 4.86 | 4.86 | 4.86 | -0.1 (-2.02%) | 35,000 |
8 Nov 2019 | HKD | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -0.14 (-2.75%) | 47,000 |
7 Nov 2019 | HKD | 5 | 5.1 | 4.98 | 5.1 | 5.1 | +0.14 (+2.82%) | 37,000 |
6 Nov 2019 | HKD | 5.12 | 5.14 | 4.96 | 4.96 | 4.96 | -0.16 (-3.13%) | 81,000 |
5 Nov 2019 | HKD | 5.07 | 5.19 | 5.05 | 5.12 | 5.12 | -0.02 (-0.39%) | 48,000 |
4 Nov 2019 | HKD | 5.14 | 5.14 | 5.07 | 5.14 | 5.14 | +0.06 (+1.18%) | 4,000 |
1 Nov 2019 | HKD | 5.07 | 5.18 | 5.07 | 5.08 | 5.08 | -0.05 (-0.97%) | 31,000 |
31 Oct 2019 | HKD | 5.02 | 5.13 | 4.91 | 5.13 | 5.13 | +0.13 (+2.60%) | 85,000 |
30 Oct 2019 | HKD | 4.91 | 5.03 | 4.91 | 5 | 5 | +0.09 (+1.83%) | 34,000 |
29 Oct 2019 | HKD | 5.05 | 5.07 | 4.91 | 4.91 | 4.91 | -0.17 (-3.35%) | 32,000 |
28 Oct 2019 | HKD | 5.26 | 5.28 | 5.06 | 5.08 | 5.08 | -0.19 (-3.61%) | 302,000 |
25 Oct 2019 | HKD | 5.27 | 5.27 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 28,000 |
24 Oct 2019 | HKD | 5.21 | 5.27 | 5.18 | 5.27 | 5.27 | +0.06 (+1.15%) | 105,000 |
23 Oct 2019 | HKD | 5.1 | 5.25 | 5.1 | 5.21 | 5.21 | +0.11 (+2.16%) | 89,000 |
22 Oct 2019 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 2,000 |
21 Oct 2019 | HKD | 5.06 | 5.21 | 5.02 | 5.1 | 5.1 | -0.04 (-0.78%) | 83,000 |
18 Oct 2019 | HKD | 5.18 | 5.2 | 5.14 | 5.14 | 5.14 | +0.05 (+0.98%) | 27,000 |
17 Oct 2019 | HKD | 5.02 | 5.12 | 5.02 | 5.09 | 5.09 | +0.08 (+1.60%) | 28,000 |
16 Oct 2019 | HKD | 5.3 | 5.3 | 5.01 | 5.01 | 5.01 | -0.1 (-1.96%) | 75,550 |
15 Oct 2019 | HKD | 5.07 | 5.22 | 5.02 | 5.11 | 5.11 | +0.04 (+0.79%) | 252,060 |
14 Oct 2019 | HKD | 5.18 | 5.18 | 5 | 5.07 | 5.07 | -0.11 (-2.12%) | 57,000 |
11 Oct 2019 | HKD | 4.88 | 5.18 | 4.88 | 5.18 | 5.18 | +0.22 (+4.44%) | 22,000 |
10 Oct 2019 | HKD | 5.2 | 5.2 | 4.95 | 4.96 | 4.96 | -0.19 (-3.69%) | 73,000 |
9 Oct 2019 | HKD | 5 | 5.18 | 5 | 5.15 | 5.15 | +0.2 (+4.04%) | 74,000 |
8 Oct 2019 | HKD | 5.14 | 5.14 | 4.86 | 4.95 | 4.95 | -0.17 (-3.32%) | 77,000 |