Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 6.27 | 6.27 | 6 | 6.07 | 6.07 | -0.17 (-2.72%) | 4,812,000 |
8 Nov 2019 | HKD | 6.33 | 6.35 | 6.22 | 6.24 | 6.24 | -0.04 (-0.64%) | 2,545,537 |
7 Nov 2019 | HKD | 6.34 | 6.43 | 6.27 | 6.28 | 6.28 | -0.06 (-0.95%) | 3,874,187 |
6 Nov 2019 | HKD | 6.16 | 6.43 | 6.12 | 6.34 | 6.34 | +0.19 (+3.09%) | 8,732,140 |
5 Nov 2019 | HKD | 6.22 | 6.24 | 6.11 | 6.15 | 6.15 | -0.07 (-1.13%) | 6,043,000 |
4 Nov 2019 | HKD | 6.11 | 6.25 | 6.11 | 6.22 | 6.22 | +0.18 (+2.98%) | 6,726,529 |
1 Nov 2019 | HKD | 6.04 | 6.12 | 6.01 | 6.04 | 6.04 | -0.03 (-0.49%) | 4,016,645 |
31 Oct 2019 | HKD | 6.03 | 6.22 | 6.03 | 6.07 | 6.07 | +0.1 (+1.68%) | 5,437,000 |
30 Oct 2019 | HKD | 6.19 | 6.19 | 5.96 | 5.97 | 5.97 | -0.2 (-3.24%) | 5,616,000 |
29 Oct 2019 | HKD | 6.19 | 6.29 | 6.14 | 6.17 | 6.17 | -0.02 (-0.32%) | 6,431,000 |
28 Oct 2019 | HKD | 6.05 | 6.26 | 6 | 6.19 | 6.19 | +0.17 (+2.82%) | 7,750,901 |
25 Oct 2019 | HKD | 5.96 | 6.12 | 5.81 | 6.02 | 6.02 | +0.1 (+1.69%) | 7,607,000 |
24 Oct 2019 | HKD | 5.73 | 6.14 | 5.73 | 5.92 | 5.92 | +0.2 (+3.50%) | 11,575,520 |
23 Oct 2019 | HKD | 5.73 | 5.88 | 5.7 | 5.72 | 5.72 | +0.04 (+0.70%) | 4,067,000 |
22 Oct 2019 | HKD | 5.96 | 5.97 | 5.68 | 5.68 | 5.68 | -0.27 (-4.54%) | 7,897,000 |
21 Oct 2019 | HKD | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | +0.1 (+1.71%) | 5,939,000 |
18 Oct 2019 | HKD | 5.9 | 5.94 | 5.78 | 5.85 | 5.85 | -0.02 (-0.34%) | 6,083,152 |
17 Oct 2019 | HKD | 5.6 | 5.95 | 5.6 | 5.87 | 5.87 | +0.3 (+5.39%) | 10,385,620 |
16 Oct 2019 | HKD | 5.43 | 5.63 | 5.38 | 5.57 | 5.57 | +0.19 (+3.53%) | 7,122,858 |
15 Oct 2019 | HKD | 5.3 | 5.44 | 5.28 | 5.38 | 5.38 | +0.11 (+2.09%) | 5,598,500 |
14 Oct 2019 | HKD | 5.48 | 5.5 | 5.19 | 5.27 | 5.27 | -0.23 (-4.18%) | 9,798,000 |
11 Oct 2019 | HKD | 5.32 | 5.5 | 5.27 | 5.5 | 5.5 | +0.23 (+4.36%) | 8,745,763 |
10 Oct 2019 | HKD | 5.27 | 5.33 | 5.2 | 5.27 | 5.27 | 0.0 (0.0%) | 5,189,203 |
9 Oct 2019 | HKD | 5.26 | 5.43 | 5.21 | 5.27 | 5.27 | -0.01 (-0.19%) | 7,057,000 |
8 Oct 2019 | HKD | 5.2 | 5.43 | 5.1 | 5.28 | 5.28 | +0.09 (+1.73%) | 7,764,647 |
7 Oct 2019 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 5.2 | 5.35 | 5.07 | 5.19 | 5.19 | +0.03 (+0.58%) | 9,509,117 |
3 Oct 2019 | HKD | 4.83 | 5.24 | 4.81 | 5.16 | 5.16 | +0.31 (+6.39%) | 9,967,000 |
2 Oct 2019 | HKD | 4.71 | 4.87 | 4.7 | 4.85 | 4.85 | +0.08 (+1.68%) | 2,037,411 |
1 Oct 2019 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |