Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 4.81 | 4.88 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 26,500 |
8 Nov 2019 | HKD | 4.82 | 4.89 | 4.72 | 4.81 | 4.81 | -0.02 (-0.41%) | 20,500 |
7 Nov 2019 | HKD | 4.81 | 4.88 | 4.75 | 4.83 | 4.83 | -0.15 (-3.01%) | 76,000 |
6 Nov 2019 | HKD | 4.8 | 5 | 4.8 | 4.98 | 4.98 | -0.01 (-0.20%) | 38,500 |
5 Nov 2019 | HKD | 4.91 | 4.99 | 4.9 | 4.99 | 4.99 | 0.0 (0.0%) | 48,500 |
4 Nov 2019 | HKD | 5.2 | 5.2 | 4.71 | 4.99 | 4.99 | -0.11 (-2.16%) | 56,000 |
1 Nov 2019 | HKD | 5.2 | 5.3 | 5.08 | 5.1 | 5.1 | -0.1 (-1.92%) | 68,000 |
31 Oct 2019 | HKD | 5.3 | 5.35 | 5.13 | 5.2 | 5.2 | +0.08 (+1.56%) | 210,000 |
30 Oct 2019 | HKD | 4.51 | 5.46 | 4.5 | 5.12 | 5.12 | +0.62 (+13.78%) | 646,000 |
29 Oct 2019 | HKD | 4.5 | 4.51 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 12,000 |
28 Oct 2019 | HKD | 4.68 | 4.8 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 47,000 |
25 Oct 2019 | HKD | 4.16 | 4.8 | 4.16 | 4.68 | 4.68 | +0.34 (+7.83%) | 138,500 |
24 Oct 2019 | HKD | 4 | 4.56 | 4 | 4.34 | 4.34 | -0.21 (-4.62%) | 27,000 |
23 Oct 2019 | HKD | 4.28 | 4.82 | 4.28 | 4.55 | 4.55 | +0.27 (+6.31%) | 58,000 |
22 Oct 2019 | HKD | 4.58 | 4.58 | 4.21 | 4.28 | 4.28 | -0.28 (-6.14%) | 82,000 |
21 Oct 2019 | HKD | 4.57 | 4.58 | 4.45 | 4.56 | 4.56 | -0.01 (-0.22%) | 55,000 |
18 Oct 2019 | HKD | 4.62 | 4.62 | 4.5 | 4.57 | 4.57 | -0.06 (-1.30%) | 43,500 |
17 Oct 2019 | HKD | 4.75 | 4.76 | 4.59 | 4.63 | 4.63 | -0.13 (-2.73%) | 44,500 |
16 Oct 2019 | HKD | 4.8 | 4.81 | 4.7 | 4.76 | 4.76 | -0.09 (-1.86%) | 35,000 |
15 Oct 2019 | HKD | 4.8 | 4.85 | 4.73 | 4.85 | 4.85 | 0.0 (0.0%) | 58,500 |
14 Oct 2019 | HKD | 4.8 | 4.9 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 43,000 |
11 Oct 2019 | HKD | 5.05 | 5.05 | 4.82 | 4.85 | 4.85 | -0.13 (-2.61%) | 48,500 |
10 Oct 2019 | HKD | 4.81 | 5 | 4.77 | 4.98 | 4.98 | +0.17 (+3.53%) | 85,000 |
9 Oct 2019 | HKD | 4.8 | 4.85 | 4.8 | 4.81 | 4.81 | -0.1 (-2.04%) | 61,000 |
8 Oct 2019 | HKD | 4.9 | 5.06 | 4.78 | 4.91 | 4.91 | +0.13 (+2.72%) | 70,500 |
7 Oct 2019 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 5 | 5.1 | 4.5 | 4.78 | 4.78 | -0.2 (-4.02%) | 91,500 |
3 Oct 2019 | HKD | 5.02 | 5.02 | 4.85 | 4.98 | 4.98 | -0.04 (-0.80%) | 18,500 |
2 Oct 2019 | HKD | 5.08 | 5.13 | 5 | 5.02 | 5.02 | -0.26 (-4.92%) | 59,000 |
1 Oct 2019 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |