Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | HKD | 5.68 | 5.78 | 5.67 | 5.74 | 5.74 | +0.05 (+0.88%) | 582,076 |
6 Nov 2019 | HKD | 5.74 | 5.74 | 5.68 | 5.69 | 5.69 | -0.06 (-1.04%) | 251,000 |
5 Nov 2019 | HKD | 5.68 | 5.78 | 5.68 | 5.75 | 5.75 | +0.01 (+0.17%) | 444,594 |
4 Nov 2019 | HKD | 5.78 | 5.78 | 5.72 | 5.74 | 5.74 | +0.04 (+0.70%) | 838,146 |
1 Nov 2019 | HKD | 5.71 | 5.79 | 5.64 | 5.7 | 5.7 | -0.11 (-1.89%) | 408,062 |
31 Oct 2019 | HKD | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | +0.09 (+1.57%) | 764,000 |
30 Oct 2019 | HKD | 5.79 | 5.8 | 5.72 | 5.72 | 5.72 | -0.03 (-0.52%) | 278,000 |
29 Oct 2019 | HKD | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.03 (-0.52%) | 155,000 |
28 Oct 2019 | HKD | 5.81 | 5.81 | 5.76 | 5.78 | 5.78 | -0.02 (-0.34%) | 328,000 |
25 Oct 2019 | HKD | 5.75 | 5.8 | 5.74 | 5.8 | 5.8 | +0.02 (+0.35%) | 376,000 |
24 Oct 2019 | HKD | 5.77 | 5.78 | 5.73 | 5.78 | 5.78 | 0.0 (0.0%) | 183,000 |
23 Oct 2019 | HKD | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | +0.03 (+0.52%) | 557,000 |
22 Oct 2019 | HKD | 5.78 | 5.84 | 5.74 | 5.75 | 5.75 | -0.05 (-0.86%) | 555,000 |
21 Oct 2019 | HKD | 5.79 | 5.81 | 5.71 | 5.8 | 5.8 | +0.04 (+0.69%) | 422,980 |
18 Oct 2019 | HKD | 5.88 | 5.88 | 5.75 | 5.76 | 5.76 | -0.15 (-2.54%) | 735,800 |
17 Oct 2019 | HKD | 5.85 | 5.91 | 5.84 | 5.91 | 5.91 | +0.06 (+1.03%) | 529,184 |
16 Oct 2019 | HKD | 5.9 | 5.94 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 928,000 |
15 Oct 2019 | HKD | 5.85 | 5.98 | 5.81 | 5.94 | 5.94 | +0.09 (+1.54%) | 693,000 |
14 Oct 2019 | HKD | 5.9 | 5.94 | 5.82 | 5.85 | 5.85 | -0.09 (-1.52%) | 480,070 |
11 Oct 2019 | HKD | 5.9 | 5.98 | 5.81 | 5.94 | 5.94 | -0.01 (-0.17%) | 1,540,000 |
10 Oct 2019 | HKD | 5.75 | 5.97 | 5.7 | 5.95 | 5.95 | +0.18 (+3.12%) | 1,241,640 |
9 Oct 2019 | HKD | 5.82 | 5.85 | 5.77 | 5.77 | 5.77 | -0.18 (-3.03%) | 460,764 |
8 Oct 2019 | HKD | 5.78 | 5.98 | 5.75 | 5.95 | 5.95 | +0.08 (+1.36%) | 744,000 |
7 Oct 2019 | HKD | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 5.91 | 6.01 | 5.81 | 5.87 | 5.87 | -0.13 (-2.17%) | 333,076 |
3 Oct 2019 | HKD | 5.8 | 6.08 | 5.8 | 6 | 6 | +0.17 (+2.92%) | 464,000 |
2 Oct 2019 | HKD | 5.84 | 5.84 | 5.79 | 5.83 | 5.83 | -0.03 (-0.51%) | 145,000 |
1 Oct 2019 | HKD | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 5.84 | 5.86 | 5.75 | 5.86 | 5.86 | 0.0 (0.0%) | 832,700 |
27 Sep 2019 | HKD | 5.86 | 5.89 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 93,000 |