Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 2.73 | 2.83 | 2.7 | 2.82 | 2.82 | +0.09 (+3.30%) | 1,548,000 |
7 Nov 2019 | HKD | 2.74 | 2.8 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 910,000 |
6 Nov 2019 | HKD | 2.8 | 2.84 | 2.72 | 2.72 | 2.72 | -0.1 (-3.55%) | 1,352,000 |
5 Nov 2019 | HKD | 2.82 | 2.84 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 692,000 |
4 Nov 2019 | HKD | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 392,000 |
1 Nov 2019 | HKD | 2.84 | 2.86 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 340,000 |
31 Oct 2019 | HKD | 2.81 | 2.86 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 740,000 |
30 Oct 2019 | HKD | 2.8 | 2.84 | 2.78 | 2.83 | 2.83 | -0.02 (-0.70%) | 560,000 |
29 Oct 2019 | HKD | 2.9 | 2.9 | 2.81 | 2.85 | 2.85 | -0.05 (-1.72%) | 826,000 |
28 Oct 2019 | HKD | 2.73 | 2.9 | 2.71 | 2.9 | 2.9 | +0.16 (+5.84%) | 1,788,000 |
25 Oct 2019 | HKD | 2.71 | 2.75 | 2.69 | 2.74 | 2.74 | +0.03 (+1.11%) | 820,000 |
24 Oct 2019 | HKD | 2.73 | 2.74 | 2.65 | 2.71 | 2.71 | +0.01 (+0.37%) | 696,000 |
23 Oct 2019 | HKD | 2.74 | 2.78 | 2.66 | 2.7 | 2.7 | -0.03 (-1.10%) | 1,570,000 |
22 Oct 2019 | HKD | 2.78 | 2.79 | 2.68 | 2.73 | 2.73 | -0.04 (-1.44%) | 924,000 |
21 Oct 2019 | HKD | 2.73 | 2.83 | 2.69 | 2.77 | 2.77 | +0.1 (+3.75%) | 1,958,000 |
18 Oct 2019 | HKD | 2.74 | 2.78 | 2.66 | 2.67 | 2.67 | -0.06 (-2.20%) | 754,000 |
17 Oct 2019 | HKD | 2.75 | 2.89 | 2.59 | 2.73 | 2.73 | +0.01 (+0.37%) | 14,500,000 |
16 Oct 2019 | HKD | 2.8 | 2.8 | 2.68 | 2.72 | 2.72 | -0.04 (-1.45%) | 958,000 |
15 Oct 2019 | HKD | 2.74 | 2.83 | 2.7 | 2.76 | 2.76 | -0.03 (-1.08%) | 456,000 |
14 Oct 2019 | HKD | 2.82 | 2.84 | 2.73 | 2.79 | 2.79 | -0.03 (-1.06%) | 508,000 |
11 Oct 2019 | HKD | 2.8 | 2.84 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 36,000 |
10 Oct 2019 | HKD | 2.81 | 2.84 | 2.76 | 2.8 | 2.8 | -0.05 (-1.75%) | 218,000 |
9 Oct 2019 | HKD | 2.89 | 2.97 | 2.77 | 2.85 | 2.85 | +0.02 (+0.71%) | 266,000 |
8 Oct 2019 | HKD | 2.98 | 3 | 2.76 | 2.83 | 2.83 | -0.08 (-2.75%) | 830,000 |
7 Oct 2019 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.99 | 3.01 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 338,000 |
3 Oct 2019 | HKD | 3 | 3 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 348,000 |
2 Oct 2019 | HKD | 2.93 | 2.99 | 2.89 | 2.94 | 2.94 | +0.05 (+1.73%) | 416,000 |
1 Oct 2019 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.9 | 2.91 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,208,000 |