Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 4.39 | 4.46 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 887,600 |
22 Nov 2019 | HKD | 4.44 | 4.45 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 477,200 |
21 Nov 2019 | HKD | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 942,000 |
20 Nov 2019 | HKD | 4.48 | 4.48 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 1,836,800 |
19 Nov 2019 | HKD | 4.38 | 4.48 | 4.38 | 4.44 | 4.44 | +0.03 (+0.68%) | 1,028,800 |
18 Nov 2019 | HKD | 4.39 | 4.44 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 1,622,800 |
15 Nov 2019 | HKD | 4.46 | 4.46 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 974,800 |
14 Nov 2019 | HKD | 4.45 | 4.46 | 4.4 | 4.42 | 4.42 | -0.02 (-0.45%) | 1,712,800 |
13 Nov 2019 | HKD | 4.47 | 4.47 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 2,076,000 |
12 Nov 2019 | HKD | 4.52 | 4.53 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 2,324,766 |
11 Nov 2019 | HKD | 4.63 | 4.63 | 4.48 | 4.5 | 4.5 | -0.12 (-2.60%) | 1,966,000 |
8 Nov 2019 | HKD | 4.66 | 4.66 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 2,122,000 |
7 Nov 2019 | HKD | 4.59 | 4.62 | 4.54 | 4.62 | 4.62 | +0.02 (+0.43%) | 2,649,960 |
6 Nov 2019 | HKD | 4.65 | 4.65 | 4.57 | 4.6 | 4.6 | -0.04 (-0.86%) | 1,336,002 |
5 Nov 2019 | HKD | 4.55 | 4.67 | 4.53 | 4.64 | 4.64 | +0.11 (+2.43%) | 4,477,200 |
4 Nov 2019 | HKD | 4.5 | 4.58 | 4.47 | 4.53 | 4.53 | +0.06 (+1.34%) | 2,582,400 |
1 Nov 2019 | HKD | 4.42 | 4.47 | 4.4 | 4.47 | 4.47 | +0.08 (+1.82%) | 4,585,600 |
31 Oct 2019 | HKD | 4.5 | 4.5 | 4.39 | 4.39 | 4.39 | -0.13 (-2.88%) | 4,326,400 |
30 Oct 2019 | HKD | 4.53 | 4.53 | 4.45 | 4.52 | 4.52 | 0.0 (0.0%) | 3,561,200 |
29 Oct 2019 | HKD | 4.64 | 4.66 | 4.5 | 4.52 | 4.52 | -0.1 (-2.16%) | 1,446,944 |
28 Oct 2019 | HKD | 4.64 | 4.69 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,398,400 |
25 Oct 2019 | HKD | 4.57 | 4.61 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 1,013,200 |
24 Oct 2019 | HKD | 4.59 | 4.62 | 4.54 | 4.6 | 4.6 | +0.01 (+0.22%) | 1,865,432 |
23 Oct 2019 | HKD | 4.64 | 4.65 | 4.56 | 4.59 | 4.59 | -0.05 (-1.08%) | 1,606,000 |
22 Oct 2019 | HKD | 4.61 | 4.65 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,909,100 |
21 Oct 2019 | HKD | 4.62 | 4.64 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,874,800 |
18 Oct 2019 | HKD | 4.72 | 4.74 | 4.6 | 4.61 | 4.61 | -0.1 (-2.12%) | 2,753,200 |
17 Oct 2019 | HKD | 4.66 | 4.73 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 1,138,522 |
16 Oct 2019 | HKD | 4.79 | 4.79 | 4.69 | 4.69 | 4.69 | -0.02 (-0.42%) | 1,098,800 |
15 Oct 2019 | HKD | 4.78 | 4.79 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 1,183,600 |