Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 9.2 | 9.2 | 8.91 | 9.1 | 9.1 | -0.16 (-1.73%) | 4,385,440 |
8 Nov 2019 | HKD | 9.35 | 9.44 | 9.16 | 9.26 | 9.26 | -0.06 (-0.64%) | 5,426,416 |
7 Nov 2019 | HKD | 9.45 | 9.45 | 9.19 | 9.32 | 9.32 | -0.1 (-1.06%) | 3,359,150 |
6 Nov 2019 | HKD | 9.38 | 9.52 | 9.32 | 9.42 | 9.42 | +0.1 (+1.07%) | 3,890,133 |
5 Nov 2019 | HKD | 9.23 | 9.37 | 9.13 | 9.32 | 9.32 | +0.15 (+1.64%) | 4,752,802 |
4 Nov 2019 | HKD | 9.11 | 9.2 | 9.08 | 9.17 | 9.17 | +0.04 (+0.44%) | 3,188,412 |
1 Nov 2019 | HKD | 9.11 | 9.18 | 9.08 | 9.13 | 9.13 | -0.06 (-0.65%) | 2,223,946 |
31 Oct 2019 | HKD | 9.09 | 9.2 | 9.08 | 9.19 | 9.19 | +0.12 (+1.32%) | 7,557,015 |
30 Oct 2019 | HKD | 8.9 | 9.07 | 8.84 | 9.07 | 9.07 | +0.2 (+2.25%) | 5,668,000 |
29 Oct 2019 | HKD | 8.98 | 8.98 | 8.82 | 8.87 | 8.87 | -0.08 (-0.89%) | 3,378,720 |
28 Oct 2019 | HKD | 8.92 | 8.99 | 8.9 | 8.95 | 8.95 | +0.05 (+0.56%) | 1,340,208 |
25 Oct 2019 | HKD | 8.97 | 8.97 | 8.9 | 8.9 | 8.9 | -0.07 (-0.78%) | 2,391,965 |
24 Oct 2019 | HKD | 8.96 | 8.97 | 8.89 | 8.97 | 8.97 | +0.01 (+0.11%) | 4,719,240 |
23 Oct 2019 | HKD | 8.97 | 9 | 8.9 | 8.96 | 8.96 | +0.04 (+0.45%) | 2,623,000 |
22 Oct 2019 | HKD | 8.94 | 8.97 | 8.77 | 8.92 | 8.92 | +0.06 (+0.68%) | 3,262,933 |
21 Oct 2019 | HKD | 8.82 | 8.88 | 8.78 | 8.86 | 8.86 | +0.03 (+0.34%) | 1,075,000 |
18 Oct 2019 | HKD | 8.89 | 8.94 | 8.83 | 8.83 | 8.83 | -0.05 (-0.56%) | 2,391,000 |
17 Oct 2019 | HKD | 8.9 | 8.9 | 8.81 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,964,600 |
16 Oct 2019 | HKD | 8.95 | 8.96 | 8.82 | 8.9 | 8.9 | +0.01 (+0.11%) | 2,411,000 |
15 Oct 2019 | HKD | 8.89 | 8.92 | 8.84 | 8.89 | 8.89 | -0.01 (-0.11%) | 1,770,000 |
14 Oct 2019 | HKD | 8.97 | 9.03 | 8.87 | 8.9 | 8.9 | +0.04 (+0.45%) | 2,903,363 |
11 Oct 2019 | HKD | 8.8 | 8.92 | 8.8 | 8.86 | 8.86 | +0.13 (+1.49%) | 4,046,716 |
10 Oct 2019 | HKD | 8.78 | 8.81 | 8.72 | 8.73 | 8.73 | -0.06 (-0.68%) | 3,364,865 |
9 Oct 2019 | HKD | 8.81 | 8.85 | 8.74 | 8.79 | 8.79 | -0.02 (-0.23%) | 2,656,637 |
8 Oct 2019 | HKD | 8.94 | 9.01 | 8.75 | 8.81 | 8.81 | -0.05 (-0.56%) | 4,103,100 |
7 Oct 2019 | HKD | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 8.99 | 8.99 | 8.85 | 8.86 | 8.86 | -0.07 (-0.78%) | 1,819,000 |
3 Oct 2019 | HKD | 8.94 | 9.01 | 8.86 | 8.93 | 8.93 | -0.1 (-1.11%) | 4,144,590 |
2 Oct 2019 | HKD | 9.01 | 9.15 | 8.94 | 9.03 | 9.03 | -0.05 (-0.55%) | 2,740,186 |
1 Oct 2019 | HKD | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.0 (0.0%) | 0 |