Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 3.62 | 3.62 | 3.54 | 3.6 | 3.6 | -0.07 (-1.91%) | 1,465,000 |
8 Nov 2019 | HKD | 3.67 | 3.67 | 3.61 | 3.67 | 3.67 | -0.03 (-0.81%) | 387,000 |
7 Nov 2019 | HKD | 3.71 | 3.71 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,173,000 |
6 Nov 2019 | HKD | 3.78 | 3.79 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 662,000 |
5 Nov 2019 | HKD | 3.84 | 3.84 | 3.68 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,003,000 |
4 Nov 2019 | HKD | 3.81 | 3.91 | 3.78 | 3.78 | 3.78 | -0.1 (-2.58%) | 1,016,000 |
1 Nov 2019 | HKD | 3.9 | 3.91 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 414,000 |
31 Oct 2019 | HKD | 3.9 | 3.95 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 427,001 |
30 Oct 2019 | HKD | 3.89 | 3.91 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 136,000 |
29 Oct 2019 | HKD | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.02 (-0.51%) | 197,000 |
28 Oct 2019 | HKD | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 126,000 |
25 Oct 2019 | HKD | 3.91 | 3.97 | 3.91 | 3.96 | 3.96 | -0.01 (-0.25%) | 268,613 |
24 Oct 2019 | HKD | 3.98 | 3.98 | 3.87 | 3.97 | 3.97 | -0.05 (-1.24%) | 732,000 |
23 Oct 2019 | HKD | 4.05 | 4.06 | 3.95 | 4.02 | 4.02 | -0.06 (-1.47%) | 4,494,146 |
22 Oct 2019 | HKD | 3.98 | 4.1 | 3.98 | 4.08 | 4.08 | +0.07 (+1.75%) | 243,124 |
21 Oct 2019 | HKD | 4.15 | 4.17 | 4 | 4.01 | 4.01 | -0.14 (-3.37%) | 202,000 |
18 Oct 2019 | HKD | 3.95 | 4.15 | 3.94 | 4.15 | 4.15 | +0.19 (+4.80%) | 2,145,720 |
17 Oct 2019 | HKD | 3.93 | 3.97 | 3.89 | 3.96 | 3.96 | +0.09 (+2.33%) | 84,000 |
16 Oct 2019 | HKD | 3.97 | 4.04 | 3.87 | 3.87 | 3.87 | -0.11 (-2.76%) | 253,000 |
15 Oct 2019 | HKD | 4.01 | 4.05 | 3.83 | 3.98 | 3.98 | -0.02 (-0.50%) | 346,000 |
14 Oct 2019 | HKD | 4.02 | 4.06 | 4 | 4 | 4 | 0.0 (0.0%) | 236,000 |
11 Oct 2019 | HKD | 3.95 | 4.03 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 1,316,000 |
10 Oct 2019 | HKD | 3.97 | 4.02 | 3.94 | 3.94 | 3.94 | -0.01 (-0.25%) | 534,000 |
9 Oct 2019 | HKD | 4 | 4.01 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 622,000 |
8 Oct 2019 | HKD | 3.83 | 3.98 | 3.82 | 3.89 | 3.89 | +0.06 (+1.57%) | 1,956,000 |
7 Oct 2019 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.88 | 3.98 | 3.8 | 3.83 | 3.83 | -0.09 (-2.30%) | 925,000 |
3 Oct 2019 | HKD | 3.9 | 3.92 | 3.86 | 3.92 | 3.92 | +0.03 (+0.77%) | 1,036,000 |
2 Oct 2019 | HKD | 3.88 | 3.95 | 3.88 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,514,295 |
1 Oct 2019 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |