Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 5.38 | 5.58 | 5.36 | 5.53 | 5.53 | +0.05 (+0.91%) | 718,000 |
15 Nov 2019 | HKD | 5.5 | 5.55 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 705,000 |
14 Nov 2019 | HKD | 5.59 | 5.72 | 5.47 | 5.5 | 5.5 | -0.07 (-1.26%) | 738,000 |
13 Nov 2019 | HKD | 5.5 | 5.6 | 5.45 | 5.57 | 5.57 | +0.01 (+0.18%) | 728,000 |
12 Nov 2019 | HKD | 5.48 | 5.69 | 5.48 | 5.56 | 5.56 | +0.1 (+1.83%) | 760,000 |
11 Nov 2019 | HKD | 5.26 | 5.6 | 5.26 | 5.46 | 5.46 | +0.16 (+3.02%) | 840,000 |
8 Nov 2019 | HKD | 5.37 | 5.42 | 5.24 | 5.3 | 5.3 | -0.1 (-1.85%) | 768,000 |
7 Nov 2019 | HKD | 5.52 | 5.54 | 5.36 | 5.4 | 5.4 | -0.15 (-2.70%) | 602,000 |
6 Nov 2019 | HKD | 5.8 | 5.81 | 5.53 | 5.55 | 5.55 | -0.15 (-2.63%) | 512,000 |
5 Nov 2019 | HKD | 5.93 | 5.94 | 5.69 | 5.7 | 5.7 | -0.2 (-3.39%) | 584,000 |
4 Nov 2019 | HKD | 6.09 | 6.09 | 5.88 | 5.9 | 5.9 | -0.1 (-1.67%) | 538,000 |
1 Nov 2019 | HKD | 6.26 | 6.26 | 5.96 | 6 | 6 | -0.24 (-3.85%) | 718,000 |
31 Oct 2019 | HKD | 6.21 | 6.24 | 5.98 | 6.24 | 6.24 | +0.06 (+0.97%) | 951,000 |
30 Oct 2019 | HKD | 5.96 | 6.2 | 5.95 | 6.18 | 6.18 | +0.22 (+3.69%) | 820,000 |
29 Oct 2019 | HKD | 5.68 | 5.96 | 5.67 | 5.96 | 5.96 | +0.2 (+3.47%) | 704,000 |
28 Oct 2019 | HKD | 5.57 | 5.76 | 5.39 | 5.76 | 5.76 | +0.25 (+4.54%) | 7,059,130 |
25 Oct 2019 | HKD | 5.28 | 5.51 | 5.23 | 5.51 | 5.51 | +0.21 (+3.96%) | 771,000 |
24 Oct 2019 | HKD | 5.29 | 5.35 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 487,000 |
23 Oct 2019 | HKD | 5.32 | 5.43 | 5.25 | 5.25 | 5.25 | -0.12 (-2.23%) | 625,000 |
22 Oct 2019 | HKD | 5.27 | 5.51 | 5.25 | 5.37 | 5.37 | +0.1 (+1.90%) | 533,000 |
21 Oct 2019 | HKD | 5.4 | 5.47 | 5.27 | 5.27 | 5.27 | -0.24 (-4.36%) | 881,000 |
18 Oct 2019 | HKD | 5.5 | 5.56 | 5.3 | 5.51 | 5.51 | +0.02 (+0.36%) | 1,110,000 |
17 Oct 2019 | HKD | 5.45 | 5.62 | 5.45 | 5.49 | 5.49 | +0.02 (+0.37%) | 654,000 |
16 Oct 2019 | HKD | 5.49 | 5.51 | 5.38 | 5.47 | 5.47 | +0.07 (+1.30%) | 652,000 |
15 Oct 2019 | HKD | 5.39 | 5.41 | 5.33 | 5.4 | 5.4 | +0.02 (+0.37%) | 595,000 |
14 Oct 2019 | HKD | 5.32 | 5.43 | 5.28 | 5.38 | 5.38 | +0.11 (+2.09%) | 568,000 |
11 Oct 2019 | HKD | 5.23 | 5.5 | 5.23 | 5.27 | 5.27 | +0.04 (+0.76%) | 823,000 |
10 Oct 2019 | HKD | 5.3 | 5.35 | 5.21 | 5.23 | 5.23 | -0.23 (-4.21%) | 889,000 |
9 Oct 2019 | HKD | 5.56 | 5.68 | 5.45 | 5.46 | 5.46 | -0.13 (-2.33%) | 585,000 |
8 Oct 2019 | HKD | 5.55 | 5.8 | 5.49 | 5.59 | 5.59 | +0.14 (+2.57%) | 768,000 |