Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | HKD | 8.09 | 8.11 | 7.88 | 7.95 | 7.95 | -0.07 (-0.87%) | 19,615,990 |
25 Nov 2019 | HKD | 8.05 | 8.11 | 7.98 | 8.02 | 8.02 | -0.04 (-0.50%) | 10,775,530 |
22 Nov 2019 | HKD | 8.1 | 8.18 | 8 | 8.06 | 8.06 | -0.04 (-0.49%) | 9,507,820 |
21 Nov 2019 | HKD | 8.23 | 8.27 | 8.06 | 8.1 | 8.1 | -0.21 (-2.53%) | 10,351,990 |
20 Nov 2019 | HKD | 8.37 | 8.43 | 8.22 | 8.31 | 8.31 | -0.11 (-1.31%) | 13,599,010 |
19 Nov 2019 | HKD | 8.23 | 8.45 | 8.21 | 8.42 | 8.42 | +0.16 (+1.94%) | 12,729,670 |
18 Nov 2019 | HKD | 8.24 | 8.3 | 8.04 | 8.26 | 8.26 | +0.09 (+1.10%) | 14,378,710 |
15 Nov 2019 | HKD | 8.27 | 8.27 | 8.08 | 8.17 | 8.17 | -0.01 (-0.12%) | 7,232,877 |
14 Nov 2019 | HKD | 8.16 | 8.44 | 8.11 | 8.18 | 8.18 | +0.02 (+0.25%) | 10,598,560 |
13 Nov 2019 | HKD | 8.35 | 8.39 | 8.13 | 8.16 | 8.16 | -0.29 (-3.43%) | 15,963,440 |
12 Nov 2019 | HKD | 8.72 | 8.72 | 8.38 | 8.45 | 8.45 | -0.17 (-1.97%) | 13,686,760 |
11 Nov 2019 | HKD | 8.7 | 8.85 | 8.55 | 8.62 | 8.62 | -0.13 (-1.49%) | 13,004,420 |
8 Nov 2019 | HKD | 8.85 | 8.85 | 8.68 | 8.75 | 8.75 | -0.07 (-0.79%) | 7,010,061 |
7 Nov 2019 | HKD | 8.87 | 8.87 | 8.69 | 8.82 | 8.82 | -0.05 (-0.56%) | 9,550,906 |
6 Nov 2019 | HKD | 8.86 | 8.92 | 8.75 | 8.87 | 8.87 | +0.03 (+0.34%) | 9,572,564 |
5 Nov 2019 | HKD | 8.79 | 8.87 | 8.68 | 8.84 | 8.84 | +0.15 (+1.73%) | 13,439,590 |
4 Nov 2019 | HKD | 8.59 | 8.69 | 8.54 | 8.69 | 8.69 | +0.17 (+2.00%) | 14,579,790 |
1 Nov 2019 | HKD | 8.5 | 8.64 | 8.45 | 8.52 | 8.52 | -0.1 (-1.16%) | 8,607,342 |
31 Oct 2019 | HKD | 8.47 | 8.64 | 8.39 | 8.62 | 8.62 | +0.14 (+1.65%) | 14,467,000 |
30 Oct 2019 | HKD | 8.58 | 8.64 | 8.4 | 8.48 | 8.48 | -0.1 (-1.17%) | 7,481,974 |
29 Oct 2019 | HKD | 8.7 | 8.88 | 8.5 | 8.58 | 8.58 | -0.06 (-0.69%) | 15,595,760 |
28 Oct 2019 | HKD | 8.62 | 8.7 | 8.45 | 8.64 | 8.64 | +0.27 (+3.23%) | 17,125,900 |
25 Oct 2019 | HKD | 8.39 | 8.49 | 8.31 | 8.37 | 8.37 | +0.03 (+0.36%) | 9,478,981 |
24 Oct 2019 | HKD | 8.41 | 8.44 | 8.16 | 8.34 | 8.34 | -0.01 (-0.12%) | 15,649,080 |
23 Oct 2019 | HKD | 8.39 | 8.51 | 8.22 | 8.35 | 8.35 | -0.09 (-1.07%) | 11,351,590 |
22 Oct 2019 | HKD | 8.66 | 8.75 | 8.38 | 8.44 | 8.44 | -0.28 (-3.21%) | 15,874,200 |
21 Oct 2019 | HKD | 8.6 | 8.95 | 8.6 | 8.72 | 8.72 | -0.04 (-0.46%) | 10,215,750 |
18 Oct 2019 | HKD | 8.64 | 8.95 | 8.59 | 8.76 | 8.76 | +0.12 (+1.39%) | 16,395,859 |
17 Oct 2019 | HKD | 8.5 | 8.65 | 8.49 | 8.64 | 8.64 | +0.16 (+1.89%) | 13,646,720 |
16 Oct 2019 | HKD | 8.5 | 8.77 | 8.33 | 8.48 | 8.48 | -0.12 (-1.40%) | 19,237,230 |