Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 4.3 | 4.3 | 4.14 | 4.21 | 4.21 | -0.14 (-3.22%) | 15,122,507 |
8 Nov 2019 | HKD | 4.46 | 4.46 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 11,073,000 |
7 Nov 2019 | HKD | 4.32 | 4.41 | 4.26 | 4.4 | 4.4 | +0.1 (+2.33%) | 16,290,496 |
6 Nov 2019 | HKD | 4.37 | 4.38 | 4.26 | 4.3 | 4.3 | -0.08 (-1.83%) | 13,839,200 |
5 Nov 2019 | HKD | 4.18 | 4.4 | 4.17 | 4.38 | 4.38 | +0.21 (+5.04%) | 36,183,347 |
4 Nov 2019 | HKD | 4.11 | 4.18 | 4.08 | 4.17 | 4.17 | +0.1 (+2.46%) | 14,243,900 |
1 Nov 2019 | HKD | 4.02 | 4.09 | 3.94 | 4.07 | 4.07 | +0.06 (+1.50%) | 10,398,520 |
31 Oct 2019 | HKD | 4.08 | 4.1 | 3.95 | 4.01 | 4.01 | -0.03 (-0.74%) | 23,027,279 |
30 Oct 2019 | HKD | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | -0.08 (-1.94%) | 11,183,500 |
29 Oct 2019 | HKD | 4.21 | 4.22 | 4.09 | 4.12 | 4.12 | -0.05 (-1.20%) | 10,545,940 |
28 Oct 2019 | HKD | 4.13 | 4.19 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 11,669,000 |
25 Oct 2019 | HKD | 4.14 | 4.14 | 4.04 | 4.12 | 4.12 | -0.01 (-0.24%) | 9,891,000 |
24 Oct 2019 | HKD | 4.09 | 4.15 | 4.07 | 4.13 | 4.13 | +0.02 (+0.49%) | 9,183,381 |
23 Oct 2019 | HKD | 4.13 | 4.15 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 9,412,500 |
22 Oct 2019 | HKD | 4.15 | 4.17 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 11,218,070 |
21 Oct 2019 | HKD | 4.1 | 4.14 | 4.04 | 4.12 | 4.12 | +0.03 (+0.73%) | 8,518,500 |
18 Oct 2019 | HKD | 4.22 | 4.22 | 4.07 | 4.09 | 4.09 | -0.1 (-2.39%) | 16,778,617 |
17 Oct 2019 | HKD | 4.23 | 4.23 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,016,000 |
16 Oct 2019 | HKD | 4.26 | 4.28 | 4.12 | 4.2 | 4.2 | -0.02 (-0.47%) | 21,190,000 |
15 Oct 2019 | HKD | 4.33 | 4.33 | 4.16 | 4.22 | 4.22 | -0.08 (-1.86%) | 13,405,281 |
14 Oct 2019 | HKD | 4.35 | 4.39 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 15,948,000 |
11 Oct 2019 | HKD | 4.2 | 4.31 | 4.17 | 4.28 | 4.28 | +0.12 (+2.88%) | 19,802,103 |
10 Oct 2019 | HKD | 4.09 | 4.18 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 10,197,500 |
9 Oct 2019 | HKD | 4.1 | 4.11 | 4.02 | 4.09 | 4.09 | -0.01 (-0.24%) | 9,668,310 |
8 Oct 2019 | HKD | 4.12 | 4.2 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 12,603,000 |
7 Oct 2019 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.04 | 4.17 | 4.04 | 4.12 | 4.12 | +0.03 (+0.73%) | 6,373,500 |
3 Oct 2019 | HKD | 4.09 | 4.13 | 4.01 | 4.09 | 4.09 | 0.0 (0.0%) | 7,291,734 |
2 Oct 2019 | HKD | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | -0.08 (-1.92%) | 8,512,620 |
1 Oct 2019 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |