Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | HKD | 11.52 | 11.68 | 11.52 | 11.66 | 11.66 | -0.02 (-0.17%) | 8,000 |
18 Nov 2019 | HKD | 11.44 | 11.68 | 11.44 | 11.68 | 11.68 | +0.34 (+3.00%) | 32,000 |
15 Nov 2019 | HKD | 11.68 | 11.68 | 11.34 | 11.34 | 11.34 | -0.24 (-2.07%) | 60,000 |
14 Nov 2019 | HKD | 11.6 | 11.8 | 11.42 | 11.58 | 11.58 | -0.02 (-0.17%) | 298,500 |
13 Nov 2019 | HKD | 11.52 | 11.7 | 11.52 | 11.6 | 11.6 | +0.04 (+0.35%) | 136,000 |
12 Nov 2019 | HKD | 11.5 | 11.66 | 11.5 | 11.56 | 11.56 | +0.06 (+0.52%) | 116,000 |
11 Nov 2019 | HKD | 11.34 | 11.68 | 11.34 | 11.5 | 11.5 | +0.2 (+1.77%) | 67,840 |
8 Nov 2019 | HKD | 11.4 | 11.42 | 11.26 | 11.3 | 11.3 | -0.3 (-2.59%) | 38,000 |
7 Nov 2019 | HKD | 11.4 | 11.6 | 11.4 | 11.6 | 11.6 | +0.06 (+0.52%) | 6,000 |
6 Nov 2019 | HKD | 11.5 | 11.58 | 11.4 | 11.54 | 11.54 | +0.24 (+2.12%) | 132,138 |
5 Nov 2019 | HKD | 11.4 | 11.4 | 11.3 | 11.3 | 11.3 | -0.04 (-0.35%) | 92,000 |
4 Nov 2019 | HKD | 11.18 | 11.46 | 11.18 | 11.34 | 11.34 | +0.04 (+0.35%) | 20,000 |
1 Nov 2019 | HKD | 11.04 | 11.3 | 11.02 | 11.3 | 11.3 | +0.14 (+1.25%) | 58,000 |
31 Oct 2019 | HKD | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | -0.04 (-0.36%) | 16,000 |
30 Oct 2019 | HKD | 11.1 | 11.2 | 11.1 | 11.2 | 11.2 | -0.22 (-1.93%) | 36,000 |
29 Oct 2019 | HKD | 11.28 | 11.44 | 11.12 | 11.42 | 11.42 | +0.1 (+0.88%) | 258,000 |
28 Oct 2019 | HKD | 11.24 | 11.44 | 10.78 | 11.32 | 11.32 | -0.18 (-1.57%) | 490,000 |
25 Oct 2019 | HKD | 11.3 | 11.5 | 11.3 | 11.5 | 11.5 | +0.04 (+0.35%) | 52,000 |
24 Oct 2019 | HKD | 11.36 | 11.46 | 11.3 | 11.46 | 11.46 | +0.08 (+0.70%) | 66,000 |
23 Oct 2019 | HKD | 11.38 | 11.88 | 11.16 | 11.38 | 11.38 | -0.22 (-1.90%) | 432,000 |
22 Oct 2019 | HKD | 11.68 | 11.88 | 11.34 | 11.6 | 11.6 | 0.0 (0.0%) | 266,200 |
21 Oct 2019 | HKD | 11.6 | 11.6 | 11.36 | 11.6 | 11.6 | 0.0 (0.0%) | 36,000 |
18 Oct 2019 | HKD | 11.24 | 11.6 | 11.24 | 11.6 | 11.6 | 0.0 (0.0%) | 10,000 |
17 Oct 2019 | HKD | 11.4 | 11.68 | 11.34 | 11.6 | 11.6 | -0.26 (-2.19%) | 16,000 |
16 Oct 2019 | HKD | 11.6 | 11.86 | 11.4 | 11.86 | 11.86 | +0.06 (+0.51%) | 228,000 |
15 Oct 2019 | HKD | 12 | 12 | 11.8 | 11.8 | 11.8 | +0.02 (+0.17%) | 34,000 |
14 Oct 2019 | HKD | 11.88 | 11.88 | 11.22 | 11.78 | 11.78 | -0.1 (-0.84%) | 262,000 |
11 Oct 2019 | HKD | 11.34 | 11.92 | 11.34 | 11.88 | 11.88 | +0.2 (+1.71%) | 182,000 |
10 Oct 2019 | HKD | 11.8 | 11.8 | 11.2 | 11.68 | 11.68 | -0.32 (-2.67%) | 178,000 |
9 Oct 2019 | HKD | 11.76 | 12.08 | 11.7 | 12 | 12 | -0.04 (-0.33%) | 58,000 |