Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 7.9 | 7.91 | 7.73 | 7.9 | 7.9 | +0.02 (+0.25%) | 6,335,240 |
19 Nov 2019 | HKD | 7.66 | 7.94 | 7.62 | 7.88 | 7.88 | +0.26 (+3.41%) | 6,038,275 |
18 Nov 2019 | HKD | 7.64 | 7.75 | 7.53 | 7.62 | 7.62 | +0.04 (+0.53%) | 3,619,289 |
15 Nov 2019 | HKD | 7.64 | 7.74 | 7.56 | 7.58 | 7.58 | +0.01 (+0.13%) | 3,408,414 |
14 Nov 2019 | HKD | 7.57 | 7.7 | 7.39 | 7.57 | 7.57 | +0.05 (+0.66%) | 5,113,238 |
13 Nov 2019 | HKD | 7.75 | 7.87 | 7.45 | 7.52 | 7.52 | -0.23 (-2.97%) | 3,860,098 |
12 Nov 2019 | HKD | 7.9 | 7.9 | 7.7 | 7.75 | 7.75 | -0.07 (-0.90%) | 2,870,596 |
11 Nov 2019 | HKD | 7.81 | 7.87 | 7.76 | 7.82 | 7.82 | -0.04 (-0.51%) | 4,071,000 |
8 Nov 2019 | HKD | 7.85 | 7.88 | 7.7 | 7.86 | 7.86 | -0.04 (-0.51%) | 6,780,118 |
7 Nov 2019 | HKD | 8.26 | 8.26 | 7.7 | 7.9 | 7.9 | -0.39 (-4.70%) | 7,887,000 |
6 Nov 2019 | HKD | 8.38 | 8.38 | 8.22 | 8.29 | 8.29 | -0.12 (-1.43%) | 1,654,200 |
5 Nov 2019 | HKD | 8.31 | 8.48 | 8.31 | 8.41 | 8.41 | +0.07 (+0.84%) | 4,991,000 |
4 Nov 2019 | HKD | 8.39 | 8.39 | 8.24 | 8.34 | 8.34 | -0.05 (-0.60%) | 3,879,481 |
1 Nov 2019 | HKD | 8.16 | 8.39 | 8.14 | 8.39 | 8.39 | +0.29 (+3.58%) | 7,410,000 |
31 Oct 2019 | HKD | 8.1 | 8.25 | 8.04 | 8.1 | 8.1 | 0.0 (0.0%) | 2,840,000 |
30 Oct 2019 | HKD | 8.22 | 8.25 | 8.06 | 8.1 | 8.1 | -0.1 (-1.22%) | 2,048,000 |
29 Oct 2019 | HKD | 8.28 | 8.28 | 8.13 | 8.2 | 8.2 | -0.01 (-0.12%) | 2,026,440 |
28 Oct 2019 | HKD | 8.2 | 8.32 | 8.15 | 8.21 | 8.21 | +0.01 (+0.12%) | 2,387,000 |
25 Oct 2019 | HKD | 8.19 | 8.31 | 8.12 | 8.2 | 8.2 | +0.02 (+0.24%) | 1,819,083 |
24 Oct 2019 | HKD | 8.14 | 8.22 | 7.99 | 8.18 | 8.18 | +0.09 (+1.11%) | 4,235,440 |
23 Oct 2019 | HKD | 8.21 | 8.21 | 7.95 | 8.09 | 8.09 | -0.19 (-2.29%) | 3,576,819 |
22 Oct 2019 | HKD | 8.36 | 8.44 | 8.21 | 8.28 | 8.28 | -0.12 (-1.43%) | 3,986,257 |
21 Oct 2019 | HKD | 8.27 | 8.49 | 8.27 | 8.4 | 8.4 | +0.06 (+0.72%) | 2,643,576 |
18 Oct 2019 | HKD | 8.31 | 8.47 | 8.31 | 8.34 | 8.34 | 0.0 (0.0%) | 2,137,500 |
17 Oct 2019 | HKD | 8.3 | 8.41 | 8.3 | 8.34 | 8.34 | -0.04 (-0.48%) | 1,987,000 |
16 Oct 2019 | HKD | 8.33 | 8.51 | 8.31 | 8.38 | 8.38 | +0.01 (+0.12%) | 2,193,000 |
15 Oct 2019 | HKD | 8.35 | 8.43 | 8.31 | 8.37 | 8.37 | +0.01 (+0.12%) | 3,245,800 |
14 Oct 2019 | HKD | 8.57 | 8.57 | 8.28 | 8.36 | 8.36 | -0.1 (-1.18%) | 1,425,938 |
11 Oct 2019 | HKD | 8.56 | 8.57 | 8.4 | 8.46 | 8.46 | -0.07 (-0.82%) | 1,062,000 |
10 Oct 2019 | HKD | 8.5 | 8.65 | 8.4 | 8.53 | 8.53 | -0.04 (-0.47%) | 2,673,000 |