Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 5.55 | 5.58 | 5.25 | 5.28 | 5.28 | -0.28 (-5.04%) | 10,794,430 |
8 Nov 2019 | HKD | 5.55 | 5.79 | 5.55 | 5.56 | 5.56 | +0.04 (+0.72%) | 17,280,930 |
7 Nov 2019 | HKD | 5.36 | 5.53 | 5.33 | 5.52 | 5.52 | +0.18 (+3.37%) | 10,199,000 |
6 Nov 2019 | HKD | 5.37 | 5.39 | 5.29 | 5.34 | 5.34 | 0.0 (0.0%) | 3,852,400 |
5 Nov 2019 | HKD | 5.45 | 5.5 | 5.29 | 5.34 | 5.34 | -0.1 (-1.84%) | 8,862,000 |
4 Nov 2019 | HKD | 5.17 | 5.45 | 5.17 | 5.44 | 5.44 | +0.26 (+5.02%) | 13,173,760 |
1 Nov 2019 | HKD | 5.1 | 5.22 | 5.06 | 5.18 | 5.18 | +0.05 (+0.97%) | 5,756,760 |
31 Oct 2019 | HKD | 5.08 | 5.26 | 5.07 | 5.13 | 5.13 | +0.02 (+0.39%) | 5,916,348 |
30 Oct 2019 | HKD | 5.22 | 5.22 | 5.1 | 5.11 | 5.11 | -0.07 (-1.35%) | 6,077,000 |
29 Oct 2019 | HKD | 5.15 | 5.25 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 4,142,553 |
28 Oct 2019 | HKD | 5.26 | 5.26 | 5.13 | 5.15 | 5.15 | -0.11 (-2.09%) | 5,298,560 |
25 Oct 2019 | HKD | 5.28 | 5.28 | 5.18 | 5.26 | 5.26 | -0.02 (-0.38%) | 5,881,000 |
24 Oct 2019 | HKD | 5 | 5.3 | 4.97 | 5.28 | 5.28 | +0.29 (+5.81%) | 10,607,000 |
23 Oct 2019 | HKD | 5.11 | 5.13 | 4.95 | 4.99 | 4.99 | -0.12 (-2.35%) | 7,323,930 |
22 Oct 2019 | HKD | 5.18 | 5.28 | 5.11 | 5.11 | 5.11 | -0.07 (-1.35%) | 6,893,000 |
21 Oct 2019 | HKD | 5.12 | 5.19 | 5.03 | 5.18 | 5.18 | +0.06 (+1.17%) | 4,599,100 |
18 Oct 2019 | HKD | 5.2 | 5.23 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 8,606,346 |
17 Oct 2019 | HKD | 4.9 | 5.26 | 4.9 | 5.13 | 5.13 | +0.27 (+5.56%) | 18,751,340 |
16 Oct 2019 | HKD | 4.91 | 4.94 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 4,686,000 |
15 Oct 2019 | HKD | 5.08 | 5.08 | 4.86 | 4.9 | 4.9 | -0.17 (-3.35%) | 5,954,486 |
14 Oct 2019 | HKD | 5 | 5.1 | 5 | 5.07 | 5.07 | +0.1 (+2.01%) | 3,863,000 |
11 Oct 2019 | HKD | 4.95 | 5.02 | 4.89 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,320,660 |
10 Oct 2019 | HKD | 4.74 | 5.01 | 4.71 | 4.95 | 4.95 | +0.16 (+3.34%) | 6,447,225 |
9 Oct 2019 | HKD | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | -0.17 (-3.43%) | 7,043,000 |
8 Oct 2019 | HKD | 4.93 | 5.1 | 4.9 | 4.96 | 4.96 | -0.01 (-0.20%) | 5,861,500 |
7 Oct 2019 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.92 | 5.1 | 4.89 | 4.97 | 4.97 | +0.11 (+2.26%) | 6,857,749 |
3 Oct 2019 | HKD | 4.91 | 4.91 | 4.8 | 4.86 | 4.86 | -0.09 (-1.82%) | 2,866,125 |
2 Oct 2019 | HKD | 4.87 | 4.96 | 4.77 | 4.95 | 4.95 | +0.07 (+1.43%) | 4,994,000 |
1 Oct 2019 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |