Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 9.2 | 9.24 | 8.64 | 8.82 | 8.82 | -0.26 (-2.86%) | 10,447,841 |
8 Nov 2019 | HKD | 8.9 | 9.19 | 8.83 | 9.08 | 9.08 | +0.18 (+2.02%) | 8,941,735 |
7 Nov 2019 | HKD | 8.84 | 8.95 | 8.72 | 8.9 | 8.9 | -0.05 (-0.56%) | 5,944,857 |
6 Nov 2019 | HKD | 8.75 | 8.98 | 8.7 | 8.95 | 8.95 | +0.17 (+1.94%) | 9,639,445 |
5 Nov 2019 | HKD | 8.75 | 8.78 | 8.61 | 8.78 | 8.78 | +0.08 (+0.92%) | 9,043,934 |
4 Nov 2019 | HKD | 8.39 | 8.77 | 8.39 | 8.7 | 8.7 | +0.3 (+3.57%) | 13,842,998 |
1 Nov 2019 | HKD | 8.03 | 8.42 | 8.03 | 8.4 | 8.4 | +0.39 (+4.87%) | 16,182,196 |
31 Oct 2019 | HKD | 8.17 | 8.17 | 7.9 | 8.01 | 8.01 | -0.08 (-0.99%) | 8,548,989 |
30 Oct 2019 | HKD | 8.14 | 8.19 | 8.04 | 8.09 | 8.09 | -0.01 (-0.12%) | 2,387,000 |
29 Oct 2019 | HKD | 8.19 | 8.2 | 8.08 | 8.1 | 8.1 | -0.06 (-0.74%) | 4,382,380 |
28 Oct 2019 | HKD | 8.16 | 8.25 | 8.13 | 8.16 | 8.16 | 0.0 (0.0%) | 954,500 |
25 Oct 2019 | HKD | 8.16 | 8.2 | 8.03 | 8.16 | 8.16 | +0.01 (+0.12%) | 4,964,500 |
24 Oct 2019 | HKD | 8.16 | 8.24 | 8 | 8.15 | 8.15 | +0.05 (+0.62%) | 5,448,380 |
23 Oct 2019 | HKD | 8.19 | 8.19 | 7.98 | 8.1 | 8.1 | -0.12 (-1.46%) | 3,902,500 |
22 Oct 2019 | HKD | 8.28 | 8.32 | 8.11 | 8.22 | 8.22 | -0.06 (-0.72%) | 5,707,006 |
21 Oct 2019 | HKD | 8.27 | 8.35 | 8.23 | 8.28 | 8.28 | +0.03 (+0.36%) | 1,796,698 |
18 Oct 2019 | HKD | 8.38 | 8.4 | 8.23 | 8.25 | 8.25 | -0.15 (-1.79%) | 4,037,698 |
17 Oct 2019 | HKD | 8.4 | 8.42 | 8.22 | 8.4 | 8.4 | 0.0 (0.0%) | 3,534,000 |
16 Oct 2019 | HKD | 8.35 | 8.45 | 8.24 | 8.4 | 8.4 | 0.0 (0.0%) | 5,470,000 |
15 Oct 2019 | HKD | 8.44 | 8.45 | 8.31 | 8.4 | 8.4 | 0.0 (0.0%) | 5,820,386 |
14 Oct 2019 | HKD | 8.37 | 8.45 | 8.33 | 8.4 | 8.4 | +0.07 (+0.84%) | 10,287,022 |
11 Oct 2019 | HKD | 8.26 | 8.42 | 8.26 | 8.33 | 8.33 | +0.07 (+0.85%) | 16,359,916 |
10 Oct 2019 | HKD | 8.2 | 8.35 | 8.16 | 8.26 | 8.26 | +0.01 (+0.12%) | 12,053,936 |
9 Oct 2019 | HKD | 8.32 | 8.32 | 8.17 | 8.25 | 8.25 | +0.02 (+0.24%) | 15,781,331 |
8 Oct 2019 | HKD | 8.21 | 8.36 | 8.19 | 8.23 | 8.23 | +0.03 (+0.37%) | 18,260,440 |
7 Oct 2019 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 8.11 | 8.36 | 8.08 | 8.2 | 8.2 | +0.2 (+2.50%) | 14,550,372 |
3 Oct 2019 | HKD | 7.96 | 8.12 | 7.84 | 8 | 8 | +0.13 (+1.65%) | 13,608,394 |
2 Oct 2019 | HKD | 8 | 8 | 7.8 | 7.87 | 7.87 | -0.09 (-1.13%) | 10,857,000 |
1 Oct 2019 | HKD | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |