Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 5.2 | 5.3 | 5.2 | 5.24 | 5.24 | +0.05 (+0.96%) | 475,000 |
19 Nov 2019 | HKD | 5.22 | 5.23 | 5.17 | 5.19 | 5.19 | +0.12 (+2.37%) | 352,000 |
18 Nov 2019 | HKD | 5.03 | 5.2 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 190,000 |
15 Nov 2019 | HKD | 4.99 | 5.12 | 4.99 | 5.08 | 5.08 | +0.09 (+1.80%) | 98,000 |
14 Nov 2019 | HKD | 5.08 | 5.13 | 4.99 | 4.99 | 4.99 | +0.02 (+0.40%) | 65,000 |
13 Nov 2019 | HKD | 5.1 | 5.1 | 4.97 | 4.97 | 4.97 | -0.09 (-1.78%) | 144,000 |
12 Nov 2019 | HKD | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | +0.01 (+0.20%) | 41,000 |
11 Nov 2019 | HKD | 5.11 | 5.16 | 5.04 | 5.05 | 5.05 | -0.1 (-1.94%) | 88,000 |
8 Nov 2019 | HKD | 5.28 | 5.28 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 104,000 |
7 Nov 2019 | HKD | 5.15 | 5.2 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 51,000 |
6 Nov 2019 | HKD | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | -0.06 (-1.15%) | 27,000 |
5 Nov 2019 | HKD | 5.4 | 5.4 | 5.23 | 5.23 | 5.23 | -0.17 (-3.15%) | 62,000 |
4 Nov 2019 | HKD | 5.24 | 5.4 | 5.22 | 5.4 | 5.4 | +0.16 (+3.05%) | 220,000 |
1 Nov 2019 | HKD | 5.15 | 5.34 | 5.13 | 5.24 | 5.24 | +0.07 (+1.35%) | 155,000 |
31 Oct 2019 | HKD | 5.19 | 5.21 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 83,000 |
30 Oct 2019 | HKD | 5.27 | 5.28 | 5.19 | 5.19 | 5.19 | -0.01 (-0.19%) | 75,000 |
29 Oct 2019 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
28 Oct 2019 | HKD | 5.14 | 5.2 | 5.14 | 5.2 | 5.2 | +0.05 (+0.97%) | 25,000 |
25 Oct 2019 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.02 (+0.39%) | 49,000 |
24 Oct 2019 | HKD | 5.25 | 5.28 | 5.12 | 5.13 | 5.13 | -0.08 (-1.54%) | 95,000 |
23 Oct 2019 | HKD | 5.29 | 5.29 | 5.21 | 5.21 | 5.21 | -0.06 (-1.14%) | 19,000 |
22 Oct 2019 | HKD | 5.28 | 5.33 | 5.27 | 5.27 | 5.27 | +0.03 (+0.57%) | 75,000 |
21 Oct 2019 | HKD | 5.23 | 5.28 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 128,000 |
18 Oct 2019 | HKD | 5.3 | 5.3 | 5.2 | 5.29 | 5.29 | -0.08 (-1.49%) | 40,000 |
17 Oct 2019 | HKD | 5.26 | 5.4 | 5.25 | 5.37 | 5.37 | +0.12 (+2.29%) | 188,000 |
16 Oct 2019 | HKD | 5.25 | 5.36 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 110,000 |
15 Oct 2019 | HKD | 5.18 | 5.3 | 5.18 | 5.25 | 5.25 | +0.01 (+0.19%) | 118,000 |
14 Oct 2019 | HKD | 5.3 | 5.39 | 5.2 | 5.24 | 5.24 | +0.14 (+2.75%) | 209,000 |
11 Oct 2019 | HKD | 5.19 | 5.27 | 5.1 | 5.1 | 5.1 | -0.06 (-1.16%) | 296,000 |
10 Oct 2019 | HKD | 4.95 | 5.2 | 4.9 | 5.16 | 5.16 | +0.21 (+4.24%) | 160,000 |