Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | HKD | 4.2 | 4.3 | 4.2 | 4.29 | 4.29 | +0.02 (+0.47%) | 203,531 |
27 Nov 2019 | HKD | 4.32 | 4.33 | 4.24 | 4.27 | 4.27 | -0.11 (-2.51%) | 1,073,000 |
26 Nov 2019 | HKD | 4.43 | 4.5 | 4.32 | 4.38 | 4.38 | -0.04 (-0.90%) | 5,758,189 |
25 Nov 2019 | HKD | 4.24 | 4.45 | 4.24 | 4.42 | 4.42 | +0.18 (+4.25%) | 2,440,000 |
22 Nov 2019 | HKD | 4.19 | 4.3 | 4.17 | 4.24 | 4.24 | +0.01 (+0.24%) | 827,000 |
21 Nov 2019 | HKD | 4.25 | 4.25 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 1,201,000 |
20 Nov 2019 | HKD | 4.12 | 4.25 | 4.09 | 4.17 | 4.17 | -0.03 (-0.71%) | 771,000 |
19 Nov 2019 | HKD | 4.08 | 4.24 | 4.08 | 4.2 | 4.2 | +0.11 (+2.69%) | 1,617,000 |
18 Nov 2019 | HKD | 4.12 | 4.25 | 4 | 4.09 | 4.09 | -0.03 (-0.73%) | 688,000 |
15 Nov 2019 | HKD | 4.11 | 4.16 | 4.02 | 4.12 | 4.12 | +0.03 (+0.73%) | 841,000 |
14 Nov 2019 | HKD | 4.3 | 4.3 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 896,000 |
13 Nov 2019 | HKD | 4.2 | 4.26 | 4.04 | 4.07 | 4.07 | -0.12 (-2.86%) | 1,231,000 |
12 Nov 2019 | HKD | 4.2 | 4.27 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 542,000 |
11 Nov 2019 | HKD | 4.22 | 4.32 | 4.22 | 4.27 | 4.27 | -0.07 (-1.61%) | 1,116,000 |
8 Nov 2019 | HKD | 4.42 | 4.42 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 1,430,999 |
7 Nov 2019 | HKD | 4.45 | 4.45 | 4.28 | 4.31 | 4.31 | -0.14 (-3.15%) | 2,242,000 |
6 Nov 2019 | HKD | 4.42 | 4.5 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 846,000 |
5 Nov 2019 | HKD | 4.46 | 4.5 | 4.39 | 4.5 | 4.5 | 0.0 (0.0%) | 2,398,000 |
4 Nov 2019 | HKD | 4.4 | 4.57 | 4.39 | 4.5 | 4.5 | +0.01 (+0.22%) | 2,387,000 |
1 Nov 2019 | HKD | 4.45 | 4.5 | 4.4 | 4.49 | 4.49 | +0.04 (+0.90%) | 2,307,287 |
31 Oct 2019 | HKD | 4.2 | 4.52 | 4.2 | 4.45 | 4.45 | +0.19 (+4.46%) | 3,560,000 |
30 Oct 2019 | HKD | 4.26 | 4.29 | 4.21 | 4.26 | 4.26 | +0.04 (+0.95%) | 1,559,000 |
29 Oct 2019 | HKD | 4.22 | 4.28 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 1,094,000 |
28 Oct 2019 | HKD | 4.21 | 4.22 | 4.14 | 4.22 | 4.22 | +0.1 (+2.43%) | 2,013,640 |
25 Oct 2019 | HKD | 3.97 | 4.16 | 3.97 | 4.12 | 4.12 | +0.09 (+2.23%) | 1,844,900 |
24 Oct 2019 | HKD | 3.97 | 4.03 | 3.9 | 4.03 | 4.03 | +0.08 (+2.03%) | 1,442,000 |
23 Oct 2019 | HKD | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,233,925 |
22 Oct 2019 | HKD | 4.06 | 4.06 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,335,000 |
21 Oct 2019 | HKD | 4 | 4.01 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 556,000 |
18 Oct 2019 | HKD | 4.03 | 4.09 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 237,872 |