Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 4.59 | 4.78 | 4.5 | 4.55 | 4.55 | +0.02 (+0.44%) | 214,700 |
8 Nov 2019 | HKD | 4.5 | 4.63 | 4.45 | 4.53 | 4.53 | +0.16 (+3.66%) | 353,900 |
7 Nov 2019 | HKD | 4.03 | 4.42 | 4.03 | 4.37 | 4.37 | +0.29 (+7.11%) | 596,500 |
6 Nov 2019 | HKD | 4.06 | 4.09 | 3.95 | 4.08 | 4.08 | +0.07 (+1.75%) | 169,000 |
5 Nov 2019 | HKD | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | +0.06 (+1.52%) | 32,000 |
4 Nov 2019 | HKD | 4 | 4.1 | 3.95 | 3.95 | 3.95 | +0.15 (+3.95%) | 166,200 |
1 Nov 2019 | HKD | 3.95 | 3.95 | 3.77 | 3.8 | 3.8 | -0.17 (-4.28%) | 86,000 |
31 Oct 2019 | HKD | 3.82 | 4 | 3.75 | 3.97 | 3.97 | +0.02 (+0.51%) | 129,500 |
30 Oct 2019 | HKD | 3.85 | 3.95 | 3.83 | 3.95 | 3.95 | +0.06 (+1.54%) | 70,500 |
29 Oct 2019 | HKD | 4.18 | 4.31 | 3.82 | 3.89 | 3.89 | -0.29 (-6.94%) | 312,000 |
28 Oct 2019 | HKD | 4.56 | 5.6 | 3.98 | 4.18 | 4.18 | +0.49 (+13.28%) | 2,152,500 |
25 Oct 2019 | HKD | 3.5 | 3.79 | 3.5 | 3.69 | 3.69 | +0.19 (+5.43%) | 3,500 |
24 Oct 2019 | HKD | 3.68 | 3.68 | 3.45 | 3.5 | 3.5 | -0.2 (-5.41%) | 202,500 |
23 Oct 2019 | HKD | 3.55 | 3.71 | 3.55 | 3.7 | 3.7 | +0.16 (+4.52%) | 5,000 |
22 Oct 2019 | HKD | 3.65 | 3.66 | 3.54 | 3.54 | 3.54 | -0.11 (-3.01%) | 13,000 |
21 Oct 2019 | HKD | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 41,900 |
18 Oct 2019 | HKD | 3.65 | 3.96 | 3.6 | 3.72 | 3.72 | -0.18 (-4.62%) | 93,300 |
17 Oct 2019 | HKD | 4.18 | 4.18 | 3.72 | 3.9 | 3.9 | +0.12 (+3.17%) | 14,500 |
16 Oct 2019 | HKD | 3.71 | 3.8 | 3.71 | 3.78 | 3.78 | -0.22 (-5.50%) | 30,000 |
15 Oct 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
14 Oct 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
11 Oct 2019 | HKD | 3.88 | 4 | 3.75 | 4 | 4 | +0.1 (+2.56%) | 93,300 |
10 Oct 2019 | HKD | 3.73 | 3.99 | 3.73 | 3.9 | 3.9 | -0.1 (-2.50%) | 81,500 |
9 Oct 2019 | HKD | 4.04 | 4.04 | 3.96 | 4 | 4 | -0.19 (-4.53%) | 59,900 |
8 Oct 2019 | HKD | 4.4 | 4.4 | 4.01 | 4.19 | 4.19 | -0.21 (-4.77%) | 7,700 |
7 Oct 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.28 (+6.80%) | 0 |
3 Oct 2019 | HKD | 4.18 | 4.19 | 4.12 | 4.12 | 4.12 | -0.09 (-2.14%) | 14,000 |
2 Oct 2019 | HKD | 4.3 | 4.3 | 4.2 | 4.21 | 4.21 | -0.13 (-3.00%) | 40,500 |
1 Oct 2019 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |