Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 8.7 | 8.7 | 8.55 | 8.69 | 8.69 | +0.04 (+0.46%) | 317,505 |
19 Nov 2019 | HKD | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | +0.07 (+0.82%) | 182,000 |
18 Nov 2019 | HKD | 8.68 | 8.68 | 8.5 | 8.58 | 8.58 | +0.07 (+0.82%) | 184,160 |
15 Nov 2019 | HKD | 8.59 | 8.6 | 8.42 | 8.51 | 8.51 | +0.08 (+0.95%) | 309,866 |
14 Nov 2019 | HKD | 8.46 | 8.49 | 8.32 | 8.43 | 8.43 | 0.0 (0.0%) | 988,000 |
13 Nov 2019 | HKD | 8.51 | 8.51 | 8.26 | 8.43 | 8.43 | -0.04 (-0.47%) | 497,000 |
12 Nov 2019 | HKD | 8.42 | 8.52 | 8.41 | 8.47 | 8.47 | +0.02 (+0.24%) | 827,500 |
11 Nov 2019 | HKD | 8.62 | 8.63 | 8.37 | 8.45 | 8.45 | -0.32 (-3.65%) | 1,908,000 |
8 Nov 2019 | HKD | 8.9 | 8.93 | 8.72 | 8.77 | 8.77 | -0.14 (-1.57%) | 482,500 |
7 Nov 2019 | HKD | 8.76 | 8.93 | 8.75 | 8.91 | 8.91 | +0.1 (+1.14%) | 205,515 |
6 Nov 2019 | HKD | 9 | 9.04 | 8.75 | 8.81 | 8.81 | -0.25 (-2.76%) | 929,506 |
5 Nov 2019 | HKD | 8.91 | 9.13 | 8.71 | 9.06 | 9.06 | +0.08 (+0.89%) | 626,286 |
4 Nov 2019 | HKD | 8.98 | 9.03 | 8.95 | 8.98 | 8.98 | -0.01 (-0.11%) | 1,220,588 |
1 Nov 2019 | HKD | 8.85 | 9.03 | 8.84 | 8.99 | 8.99 | +0.16 (+1.81%) | 1,204,506 |
31 Oct 2019 | HKD | 8.8 | 8.83 | 8.68 | 8.83 | 8.83 | +0.02 (+0.23%) | 973,500 |
30 Oct 2019 | HKD | 8.55 | 8.84 | 8.51 | 8.81 | 8.81 | +0.35 (+4.14%) | 1,075,454 |
29 Oct 2019 | HKD | 8.42 | 8.51 | 8.36 | 8.46 | 8.46 | +0.07 (+0.83%) | 517,500 |
28 Oct 2019 | HKD | 8.19 | 8.42 | 8.18 | 8.39 | 8.39 | +0.19 (+2.32%) | 751,500 |
25 Oct 2019 | HKD | 8.08 | 8.25 | 8.08 | 8.2 | 8.2 | +0.1 (+1.23%) | 550,000 |
24 Oct 2019 | HKD | 8.1 | 8.1 | 8.03 | 8.1 | 8.1 | +0.06 (+0.75%) | 292,505 |
23 Oct 2019 | HKD | 8.01 | 8.09 | 8 | 8.04 | 8.04 | 0.0 (0.0%) | 762,688 |
22 Oct 2019 | HKD | 8 | 8.08 | 7.94 | 8.04 | 8.04 | +0.04 (+0.50%) | 4,931,060 |
21 Oct 2019 | HKD | 7.89 | 8.01 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 863,500 |
18 Oct 2019 | HKD | 7.8 | 7.91 | 7.79 | 7.8 | 7.8 | -0.01 (-0.13%) | 410,500 |
17 Oct 2019 | HKD | 7.82 | 8.1 | 7.79 | 7.81 | 7.81 | +0.01 (+0.13%) | 813,193 |
16 Oct 2019 | HKD | 7.61 | 7.85 | 7.53 | 7.8 | 7.8 | +0.25 (+3.31%) | 861,500 |
15 Oct 2019 | HKD | 7.49 | 7.6 | 7.45 | 7.55 | 7.55 | +0.14 (+1.89%) | 235,500 |
14 Oct 2019 | HKD | 7.38 | 7.49 | 7.35 | 7.41 | 7.41 | +0.06 (+0.82%) | 656,377 |
11 Oct 2019 | HKD | 7.35 | 7.43 | 7.33 | 7.35 | 7.35 | 0.0 (0.0%) | 895,000 |
10 Oct 2019 | HKD | 7.33 | 7.44 | 7.31 | 7.35 | 7.35 | -0.07 (-0.94%) | 264,970 |