Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 2.8 | 2.92 | 2.76 | 2.81 | 2.81 | +0.01 (+0.36%) | 5,232,000 |
8 Nov 2019 | HKD | 2.75 | 2.85 | 2.74 | 2.8 | 2.8 | +0.07 (+2.56%) | 4,420,000 |
7 Nov 2019 | HKD | 2.69 | 2.74 | 2.69 | 2.73 | 2.73 | +0.05 (+1.87%) | 2,986,000 |
6 Nov 2019 | HKD | 2.7 | 2.72 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 2,530,000 |
5 Nov 2019 | HKD | 2.68 | 2.72 | 2.67 | 2.7 | 2.7 | +0.04 (+1.50%) | 2,348,000 |
4 Nov 2019 | HKD | 2.68 | 2.72 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 2,632,000 |
1 Nov 2019 | HKD | 2.79 | 2.79 | 2.69 | 2.71 | 2.71 | -0.09 (-3.21%) | 2,720,000 |
31 Oct 2019 | HKD | 2.67 | 2.83 | 2.61 | 2.8 | 2.8 | +0.16 (+6.06%) | 13,472,000 |
30 Oct 2019 | HKD | 2.57 | 2.66 | 2.56 | 2.64 | 2.64 | +0.06 (+2.33%) | 3,250,000 |
29 Oct 2019 | HKD | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | -0.06 (-2.27%) | 2,738,000 |
28 Oct 2019 | HKD | 2.6 | 2.68 | 2.6 | 2.64 | 2.64 | +0.05 (+1.93%) | 2,852,000 |
25 Oct 2019 | HKD | 2.56 | 2.62 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 2,704,000 |
24 Oct 2019 | HKD | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | +0.05 (+1.99%) | 2,912,000 |
23 Oct 2019 | HKD | 2.54 | 2.55 | 2.51 | 2.51 | 2.51 | -0.03 (-1.18%) | 3,170,000 |
22 Oct 2019 | HKD | 2.55 | 2.55 | 2.51 | 2.54 | 2.54 | -0.02 (-0.78%) | 3,158,000 |
21 Oct 2019 | HKD | 2.54 | 2.58 | 2.51 | 2.56 | 2.56 | +0.03 (+1.19%) | 3,864,000 |
18 Oct 2019 | HKD | 2.55 | 2.59 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 3,952,000 |
17 Oct 2019 | HKD | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | -0.1 (-3.77%) | 3,978,000 |
16 Oct 2019 | HKD | 2.67 | 2.69 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 3,134,000 |
15 Oct 2019 | HKD | 2.66 | 2.71 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 3,418,000 |
14 Oct 2019 | HKD | 2.72 | 2.8 | 2.67 | 2.67 | 2.67 | -0.04 (-1.48%) | 11,102,000 |
11 Oct 2019 | HKD | 2.69 | 2.76 | 2.68 | 2.71 | 2.71 | +0.02 (+0.74%) | 5,158,000 |
10 Oct 2019 | HKD | 2.68 | 2.7 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,846,000 |
9 Oct 2019 | HKD | 2.69 | 2.7 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 5,746,000 |
8 Oct 2019 | HKD | 2.67 | 2.79 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 3,686,000 |
7 Oct 2019 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.72 | 2.74 | 2.67 | 2.67 | 2.67 | -0.05 (-1.84%) | 4,894,000 |
3 Oct 2019 | HKD | 2.71 | 2.82 | 2.68 | 2.72 | 2.72 | -0.04 (-1.45%) | 5,250,000 |
2 Oct 2019 | HKD | 2.85 | 2.9 | 2.65 | 2.76 | 2.76 | -0.09 (-3.16%) | 5,860,000 |
1 Oct 2019 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |