Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 4.06 | 4.09 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 228,500 |
22 Nov 2019 | HKD | 3.98 | 4 | 3.92 | 4 | 4 | 0.0 (0.0%) | 216,000 |
21 Nov 2019 | HKD | 4 | 4.17 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 1,122,000 |
20 Nov 2019 | HKD | 4 | 4.07 | 3.98 | 4.02 | 4.02 | -0.03 (-0.74%) | 466,000 |
19 Nov 2019 | HKD | 4.03 | 4.13 | 4.03 | 4.05 | 4.05 | +0.02 (+0.50%) | 257,000 |
18 Nov 2019 | HKD | 4.03 | 4.06 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 280,000 |
15 Nov 2019 | HKD | 4 | 4.1 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 87,000 |
14 Nov 2019 | HKD | 4.05 | 4.06 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 137,000 |
13 Nov 2019 | HKD | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.04 (+0.99%) | 121,000 |
12 Nov 2019 | HKD | 4.09 | 4.1 | 4 | 4.06 | 4.06 | -0.03 (-0.73%) | 145,000 |
11 Nov 2019 | HKD | 4.06 | 4.15 | 4.04 | 4.09 | 4.09 | -0.02 (-0.49%) | 148,000 |
8 Nov 2019 | HKD | 4.07 | 4.15 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 272,000 |
7 Nov 2019 | HKD | 4.07 | 4.1 | 4.01 | 4.07 | 4.07 | 0.0 (0.0%) | 377,500 |
6 Nov 2019 | HKD | 4.02 | 4.13 | 3.99 | 4.07 | 4.07 | -0.01 (-0.25%) | 350,000 |
5 Nov 2019 | HKD | 4.12 | 4.19 | 4 | 4.08 | 4.08 | -0.04 (-0.97%) | 1,154,500 |
4 Nov 2019 | HKD | 4.33 | 4.33 | 4.04 | 4.12 | 4.12 | -0.15 (-3.51%) | 839,500 |
1 Nov 2019 | HKD | 4.09 | 4.31 | 4 | 4.27 | 4.27 | +0.22 (+5.43%) | 1,281,000 |
31 Oct 2019 | HKD | 4.2 | 4.26 | 3.85 | 4.05 | 4.05 | -0.36 (-8.16%) | 5,745,500 |
30 Oct 2019 | HKD | 4.94 | 4.94 | 4.35 | 4.41 | 4.41 | -0.39 (-8.13%) | 2,151,000 |
29 Oct 2019 | HKD | 4.65 | 4.83 | 4.65 | 4.8 | 4.8 | +0.1 (+2.13%) | 1,149,000 |
28 Oct 2019 | HKD | 4.64 | 4.83 | 4.52 | 4.7 | 4.7 | +0.06 (+1.29%) | 679,000 |
25 Oct 2019 | HKD | 4.87 | 4.87 | 4.45 | 4.64 | 4.64 | -0.17 (-3.53%) | 1,857,000 |
24 Oct 2019 | HKD | 5.1 | 5.19 | 4.75 | 4.81 | 4.81 | -0.26 (-5.13%) | 3,371,000 |
23 Oct 2019 | HKD | 4.68 | 5.1 | 4.56 | 5.07 | 5.07 | +0.44 (+9.50%) | 3,130,500 |
22 Oct 2019 | HKD | 4.3 | 4.7 | 4.26 | 4.63 | 4.63 | +0.43 (+10.24%) | 3,423,500 |
21 Oct 2019 | HKD | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.11 (+2.69%) | 1,067,000 |
18 Oct 2019 | HKD | 4.15 | 4.15 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 240,500 |
17 Oct 2019 | HKD | 4.01 | 4.11 | 4.01 | 4.11 | 4.11 | +0.04 (+0.98%) | 333,500 |
16 Oct 2019 | HKD | 3.95 | 4.12 | 3.95 | 4.07 | 4.07 | +0.15 (+3.83%) | 380,500 |
15 Oct 2019 | HKD | 3.95 | 4 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 189,000 |