Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 6.96 | 7.32 | 6.96 | 7.1 | 7.1 | -0.03 (-0.42%) | 698,500 |
22 Nov 2019 | HKD | 7.22 | 7.22 | 6.83 | 7.13 | 7.13 | -0.09 (-1.25%) | 611,500 |
21 Nov 2019 | HKD | 7.25 | 7.26 | 7 | 7.22 | 7.22 | -0.03 (-0.41%) | 522,500 |
20 Nov 2019 | HKD | 7.1 | 7.26 | 7 | 7.25 | 7.25 | +0.15 (+2.11%) | 643,500 |
19 Nov 2019 | HKD | 6.85 | 7.18 | 6.77 | 7.1 | 7.1 | +0.3 (+4.41%) | 767,000 |
18 Nov 2019 | HKD | 6.64 | 6.93 | 6.5 | 6.8 | 6.8 | +0.1 (+1.49%) | 685,500 |
15 Nov 2019 | HKD | 7 | 7.17 | 6.7 | 6.7 | 6.7 | -0.35 (-4.96%) | 651,500 |
14 Nov 2019 | HKD | 6.8 | 7.2 | 6.72 | 7.05 | 7.05 | +0.13 (+1.88%) | 556,000 |
13 Nov 2019 | HKD | 6.7 | 7.15 | 6.51 | 6.92 | 6.92 | +0.26 (+3.90%) | 488,000 |
12 Nov 2019 | HKD | 6.75 | 6.9 | 6.5 | 6.66 | 6.66 | -0.16 (-2.35%) | 659,000 |
11 Nov 2019 | HKD | 6.98 | 6.98 | 6.6 | 6.82 | 6.82 | -0.18 (-2.57%) | 449,000 |
8 Nov 2019 | HKD | 6.86 | 7 | 6.82 | 7 | 7 | +0.2 (+2.94%) | 526,500 |
7 Nov 2019 | HKD | 6.8 | 6.82 | 6.67 | 6.8 | 6.8 | 0.0 (0.0%) | 674,500 |
6 Nov 2019 | HKD | 6.85 | 6.85 | 6.55 | 6.8 | 6.8 | 0.0 (0.0%) | 650,000 |
5 Nov 2019 | HKD | 6.9 | 6.9 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 357,000 |
4 Nov 2019 | HKD | 7 | 7 | 6.83 | 6.85 | 6.85 | -0.08 (-1.15%) | 335,000 |
1 Nov 2019 | HKD | 7.05 | 7.15 | 6.89 | 6.93 | 6.93 | -0.12 (-1.70%) | 452,500 |
31 Oct 2019 | HKD | 6.54 | 7.05 | 6.44 | 7.05 | 7.05 | +0.39 (+5.86%) | 927,500 |
30 Oct 2019 | HKD | 6.48 | 6.66 | 6.32 | 6.66 | 6.66 | +0.18 (+2.78%) | 660,000 |
29 Oct 2019 | HKD | 6.2 | 6.48 | 6.2 | 6.48 | 6.48 | +0.06 (+0.93%) | 563,196 |
28 Oct 2019 | HKD | 6.44 | 6.44 | 6.05 | 6.42 | 6.42 | 0.0 (0.0%) | 619,500 |
25 Oct 2019 | HKD | 5.99 | 6.42 | 5.96 | 6.42 | 6.42 | +0.44 (+7.36%) | 574,500 |
24 Oct 2019 | HKD | 5.97 | 6.13 | 5.92 | 5.98 | 5.98 | +0.02 (+0.34%) | 439,000 |
23 Oct 2019 | HKD | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 361,500 |
22 Oct 2019 | HKD | 6.09 | 6.09 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 473,000 |
21 Oct 2019 | HKD | 6.16 | 6.19 | 6.04 | 6.05 | 6.05 | -0.1 (-1.63%) | 429,000 |
18 Oct 2019 | HKD | 6.13 | 6.29 | 6.05 | 6.15 | 6.15 | +0.02 (+0.33%) | 445,000 |
17 Oct 2019 | HKD | 6.11 | 6.23 | 6.05 | 6.13 | 6.13 | -0.03 (-0.49%) | 512,500 |
16 Oct 2019 | HKD | 6.31 | 6.31 | 6.15 | 6.16 | 6.16 | -0.19 (-2.99%) | 445,500 |
15 Oct 2019 | HKD | 6.35 | 6.5 | 6.3 | 6.35 | 6.35 | -0.07 (-1.09%) | 491,000 |