Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 2.88 | 2.95 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 1,062,000 |
15 Nov 2019 | HKD | 2.92 | 2.92 | 2.8 | 2.83 | 2.83 | -0.09 (-3.08%) | 814,000 |
14 Nov 2019 | HKD | 2.95 | 2.99 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 820,000 |
13 Nov 2019 | HKD | 3 | 3.01 | 2.95 | 2.95 | 2.95 | -0.06 (-1.99%) | 362,000 |
12 Nov 2019 | HKD | 3.06 | 3.08 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 720,000 |
11 Nov 2019 | HKD | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 706,000 |
8 Nov 2019 | HKD | 3.1 | 3.14 | 3.06 | 3.06 | 3.06 | -0.1 (-3.16%) | 2,136,000 |
7 Nov 2019 | HKD | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 292,000 |
6 Nov 2019 | HKD | 3.11 | 3.2 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 708,000 |
5 Nov 2019 | HKD | 3.14 | 3.14 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 776,000 |
4 Nov 2019 | HKD | 3.06 | 3.13 | 3.06 | 3.13 | 3.13 | +0.04 (+1.29%) | 690,000 |
1 Nov 2019 | HKD | 3.04 | 3.11 | 3.03 | 3.09 | 3.09 | 0.0 (0.0%) | 154,000 |
31 Oct 2019 | HKD | 3.11 | 3.11 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 632,000 |
30 Oct 2019 | HKD | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 498,000 |
29 Oct 2019 | HKD | 3.18 | 3.22 | 3.08 | 3.1 | 3.1 | -0.1 (-3.13%) | 1,986,000 |
28 Oct 2019 | HKD | 3.28 | 3.32 | 3.16 | 3.2 | 3.2 | -0.07 (-2.14%) | 1,190,000 |
25 Oct 2019 | HKD | 3.27 | 3.3 | 3.2 | 3.27 | 3.27 | +0.06 (+1.87%) | 380,000 |
24 Oct 2019 | HKD | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | +0.07 (+2.23%) | 362,000 |
23 Oct 2019 | HKD | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 244,000 |
22 Oct 2019 | HKD | 3.21 | 3.21 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 458,000 |
21 Oct 2019 | HKD | 3.21 | 3.23 | 3.11 | 3.13 | 3.13 | -0.08 (-2.49%) | 1,008,000 |
18 Oct 2019 | HKD | 3.3 | 3.3 | 3.21 | 3.21 | 3.21 | -0.04 (-1.23%) | 220,000 |
17 Oct 2019 | HKD | 3.3 | 3.3 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 268,000 |
16 Oct 2019 | HKD | 3.35 | 3.35 | 3.22 | 3.26 | 3.26 | -0.06 (-1.81%) | 1,122,000 |
15 Oct 2019 | HKD | 3.43 | 3.46 | 3.31 | 3.32 | 3.32 | -0.14 (-4.05%) | 1,030,000 |
14 Oct 2019 | HKD | 3.39 | 3.5 | 3.39 | 3.46 | 3.46 | +0.08 (+2.37%) | 1,364,000 |
11 Oct 2019 | HKD | 3.44 | 3.47 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 712,000 |
10 Oct 2019 | HKD | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | +0.06 (+1.77%) | 332,000 |
9 Oct 2019 | HKD | 3.44 | 3.45 | 3.39 | 3.39 | 3.39 | -0.02 (-0.59%) | 206,000 |
8 Oct 2019 | HKD | 3.36 | 3.52 | 3.36 | 3.41 | 3.41 | +0.04 (+1.19%) | 654,000 |