Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 5.98 | 5.98 | 5.75 | 5.78 | 5.78 | -0.2 (-3.34%) | 835,600 |
8 Nov 2019 | HKD | 6.1 | 6.1 | 5.93 | 5.98 | 5.98 | -0.02 (-0.33%) | 473,400 |
7 Nov 2019 | HKD | 5.96 | 6.04 | 5.93 | 6 | 6 | +0.08 (+1.35%) | 1,134,626 |
6 Nov 2019 | HKD | 6.02 | 6.03 | 5.92 | 5.92 | 5.92 | -0.08 (-1.33%) | 964,000 |
5 Nov 2019 | HKD | 5.87 | 6.04 | 5.79 | 6 | 6 | +0.18 (+3.09%) | 2,654,200 |
4 Nov 2019 | HKD | 5.69 | 5.84 | 5.69 | 5.82 | 5.82 | +0.15 (+2.65%) | 1,720,400 |
1 Nov 2019 | HKD | 5.58 | 5.68 | 5.58 | 5.67 | 5.67 | +0.1 (+1.80%) | 2,198,000 |
31 Oct 2019 | HKD | 5.71 | 5.73 | 5.56 | 5.57 | 5.57 | -0.13 (-2.28%) | 1,939,000 |
30 Oct 2019 | HKD | 5.73 | 5.79 | 5.63 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,168,200 |
29 Oct 2019 | HKD | 6 | 6 | 5.71 | 5.72 | 5.72 | -0.13 (-2.22%) | 1,332,008 |
28 Oct 2019 | HKD | 5.79 | 5.89 | 5.69 | 5.85 | 5.85 | +0.11 (+1.92%) | 1,098,400 |
25 Oct 2019 | HKD | 5.75 | 5.75 | 5.65 | 5.74 | 5.74 | +0.02 (+0.35%) | 619,200 |
24 Oct 2019 | HKD | 5.76 | 5.78 | 5.63 | 5.72 | 5.72 | -0.01 (-0.17%) | 716,374 |
23 Oct 2019 | HKD | 5.8 | 5.8 | 5.68 | 5.73 | 5.73 | -0.04 (-0.69%) | 703,400 |
22 Oct 2019 | HKD | 5.78 | 5.81 | 5.72 | 5.77 | 5.77 | 0.0 (0.0%) | 684,925 |
21 Oct 2019 | HKD | 5.86 | 5.86 | 5.7 | 5.77 | 5.77 | -0.09 (-1.54%) | 1,477,400 |
18 Oct 2019 | HKD | 6.04 | 6.04 | 5.84 | 5.86 | 5.86 | -0.16 (-2.66%) | 1,501,600 |
17 Oct 2019 | HKD | 6.03 | 6.06 | 6 | 6.02 | 6.02 | -0.04 (-0.66%) | 524,600 |
16 Oct 2019 | HKD | 6.14 | 6.14 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 510,200 |
15 Oct 2019 | HKD | 6.06 | 6.11 | 6.02 | 6.06 | 6.06 | -0.02 (-0.33%) | 429,400 |
14 Oct 2019 | HKD | 6.1 | 6.17 | 6.01 | 6.08 | 6.08 | +0.05 (+0.83%) | 1,858,400 |
11 Oct 2019 | HKD | 5.92 | 6.09 | 5.88 | 6.03 | 6.03 | +0.12 (+2.03%) | 2,033,400 |
10 Oct 2019 | HKD | 6.08 | 6.08 | 5.84 | 5.91 | 5.91 | 0.0 (0.0%) | 721,000 |
9 Oct 2019 | HKD | 5.98 | 5.98 | 5.8 | 5.91 | 5.91 | +0.09 (+1.55%) | 326,800 |
8 Oct 2019 | HKD | 5.94 | 5.98 | 5.78 | 5.82 | 5.82 | -0.08 (-1.36%) | 946,600 |
7 Oct 2019 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 5.9 | 6.1 | 5.88 | 5.9 | 5.9 | +0.03 (+0.51%) | 28,400 |
3 Oct 2019 | HKD | 5.88 | 5.9 | 5.81 | 5.87 | 5.87 | -0.04 (-0.68%) | 82,600 |
2 Oct 2019 | HKD | 5.95 | 6.02 | 5.89 | 5.91 | 5.91 | -0.03 (-0.51%) | 20,400 |
1 Oct 2019 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |