Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | HKD | 4.75 | 4.8 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 542,000 |
20 Nov 2019 | HKD | 4.86 | 4.89 | 4.75 | 4.8 | 4.8 | -0.1 (-2.04%) | 686,000 |
19 Nov 2019 | HKD | 4.79 | 4.93 | 4.7 | 4.9 | 4.9 | +0.16 (+3.38%) | 918,000 |
18 Nov 2019 | HKD | 4.88 | 4.9 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 716,000 |
15 Nov 2019 | HKD | 4.98 | 4.98 | 4.8 | 4.8 | 4.8 | -0.08 (-1.64%) | 782,000 |
14 Nov 2019 | HKD | 4.95 | 5.08 | 4.77 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,080,000 |
13 Nov 2019 | HKD | 4.96 | 5.09 | 4.92 | 4.92 | 4.92 | -0.18 (-3.53%) | 994,000 |
12 Nov 2019 | HKD | 4.92 | 5.23 | 4.92 | 5.1 | 5.1 | +0.18 (+3.66%) | 1,586,000 |
11 Nov 2019 | HKD | 5.1 | 5.1 | 4.88 | 4.92 | 4.92 | -0.26 (-5.02%) | 1,698,000 |
8 Nov 2019 | HKD | 5.35 | 5.35 | 5.12 | 5.18 | 5.18 | -0.17 (-3.18%) | 1,699,400 |
7 Nov 2019 | HKD | 5.53 | 5.53 | 5.28 | 5.35 | 5.35 | -0.17 (-3.08%) | 2,794,000 |
6 Nov 2019 | HKD | 5.85 | 5.98 | 5.37 | 5.52 | 5.52 | -0.26 (-4.50%) | 6,356,045 |
5 Nov 2019 | HKD | 5 | 5.9 | 5 | 5.78 | 5.78 | +0.81 (+16.30%) | 17,420,000 |
4 Nov 2019 | HKD | 4.72 | 5.1 | 4.72 | 4.97 | 4.97 | +0.25 (+5.30%) | 4,709,500 |
1 Nov 2019 | HKD | 4.75 | 4.84 | 4.61 | 4.72 | 4.72 | -0.03 (-0.63%) | 1,891,500 |
31 Oct 2019 | HKD | 4.87 | 4.91 | 4.73 | 4.75 | 4.75 | -0.12 (-2.46%) | 2,155,000 |
30 Oct 2019 | HKD | 5.15 | 5.16 | 4.83 | 4.87 | 4.87 | -0.21 (-4.13%) | 2,846,000 |
29 Oct 2019 | HKD | 5.2 | 5.48 | 5.03 | 5.08 | 5.08 | 0.0 (0.0%) | 5,039,000 |
28 Oct 2019 | HKD | 5.06 | 5.3 | 4.69 | 5.08 | 5.08 | -0.02 (-0.39%) | 7,430,000 |
25 Oct 2019 | HKD | 5.57 | 5.57 | 5.04 | 5.1 | 5.1 | -0.46 (-8.27%) | 5,749,000 |
24 Oct 2019 | HKD | 5.62 | 5.79 | 5.54 | 5.56 | 5.56 | -0.19 (-3.30%) | 2,177,000 |
23 Oct 2019 | HKD | 5.85 | 6.08 | 5.58 | 5.75 | 5.75 | -0.1 (-1.71%) | 4,212,500 |
22 Oct 2019 | HKD | 6.1 | 6.25 | 5.8 | 5.85 | 5.85 | -0.25 (-4.10%) | 4,795,000 |
21 Oct 2019 | HKD | 6.35 | 6.68 | 5.95 | 6.1 | 6.1 | -0.2 (-3.17%) | 13,867,500 |
18 Oct 2019 | HKD | 5.62 | 6.3 | 5.53 | 6.3 | 6.3 | +0.68 (+12.10%) | 18,295,029 |
17 Oct 2019 | HKD | 6.3 | 6.45 | 5.52 | 5.62 | 5.62 | -0.53 (-8.62%) | 11,062,000 |
16 Oct 2019 | HKD | 6.6 | 6.99 | 6 | 6.15 | 6.15 | -0.35 (-5.38%) | 14,709,000 |
15 Oct 2019 | HKD | 7.6 | 7.78 | 6.5 | 6.5 | 6.5 | -1.18 (-15.36%) | 17,516,801 |
14 Oct 2019 | HKD | 8.1 | 8.8 | 7 | 7.68 | 7.68 | -0.22 (-2.78%) | 39,783,102 |
11 Oct 2019 | HKD | 8.88 | 11.16 | 7.6 | 7.9 | 7.9 | -0.7 (-8.14%) | 107,583,398 |