Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | HKD | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 353,500 |
18 Nov 2019 | HKD | 3.06 | 3.1 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 35,500 |
15 Nov 2019 | HKD | 3.09 | 3.1 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 405,922 |
14 Nov 2019 | HKD | 3.11 | 3.11 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 75,000 |
13 Nov 2019 | HKD | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 1,541,000 |
12 Nov 2019 | HKD | 3.06 | 3.11 | 3.02 | 3.08 | 3.08 | +0.02 (+0.65%) | 7,422,000 |
11 Nov 2019 | HKD | 3.17 | 3.17 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,032,008 |
8 Nov 2019 | HKD | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 764,000 |
7 Nov 2019 | HKD | 3.14 | 3.14 | 3.06 | 3.13 | 3.13 | +0.03 (+0.97%) | 269,000 |
6 Nov 2019 | HKD | 3.1 | 3.12 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,169,500 |
5 Nov 2019 | HKD | 3.15 | 3.18 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 1,097,000 |
4 Nov 2019 | HKD | 3.09 | 3.15 | 3.06 | 3.14 | 3.14 | +0.13 (+4.32%) | 5,823,000 |
1 Nov 2019 | HKD | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 389,500 |
31 Oct 2019 | HKD | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 37,002 |
30 Oct 2019 | HKD | 3.04 | 3.06 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 199,000 |
29 Oct 2019 | HKD | 3.08 | 3.08 | 3 | 3 | 3 | -0.03 (-0.99%) | 219,000 |
28 Oct 2019 | HKD | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 171,500 |
25 Oct 2019 | HKD | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 229,000 |
24 Oct 2019 | HKD | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 2,275,000 |
23 Oct 2019 | HKD | 3.01 | 3.23 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 244,500 |
22 Oct 2019 | HKD | 3.03 | 3.05 | 3 | 3 | 3 | 0.0 (0.0%) | 367,500 |
21 Oct 2019 | HKD | 3.09 | 3.09 | 3 | 3 | 3 | -0.01 (-0.33%) | 102,500 |
18 Oct 2019 | HKD | 3.11 | 3.15 | 3.01 | 3.01 | 3.01 | -0.12 (-3.83%) | 932,500 |
17 Oct 2019 | HKD | 3.16 | 3.19 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 177,000 |
16 Oct 2019 | HKD | 3.18 | 3.19 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 71,000 |
15 Oct 2019 | HKD | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 49,000 |
14 Oct 2019 | HKD | 3.13 | 3.2 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 176,000 |
11 Oct 2019 | HKD | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | +0.02 (+0.65%) | 369,000 |
10 Oct 2019 | HKD | 3.12 | 3.12 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 372,500 |
9 Oct 2019 | HKD | 3.04 | 3.17 | 3.04 | 3.1 | 3.1 | +0.01 (+0.32%) | 13,500 |