Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 7.47 | 7.47 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 1,532,000 |
15 Nov 2019 | HKD | 7.21 | 7.4 | 7.21 | 7.31 | 7.31 | -0.04 (-0.54%) | 1,963,000 |
14 Nov 2019 | HKD | 7.61 | 7.62 | 7.34 | 7.35 | 7.35 | -0.26 (-3.42%) | 1,738,000 |
13 Nov 2019 | HKD | 7.87 | 7.87 | 7.6 | 7.61 | 7.61 | -0.26 (-3.30%) | 1,923,000 |
12 Nov 2019 | HKD | 8.2 | 8.2 | 7.84 | 7.87 | 7.87 | -0.31 (-3.79%) | 2,680,000 |
11 Nov 2019 | HKD | 8.45 | 8.45 | 8.11 | 8.18 | 8.18 | -0.34 (-3.99%) | 4,037,600 |
8 Nov 2019 | HKD | 8.44 | 8.57 | 8.37 | 8.52 | 8.52 | +0.15 (+1.79%) | 2,836,600 |
7 Nov 2019 | HKD | 8.24 | 8.38 | 8.18 | 8.37 | 8.37 | +0.13 (+1.58%) | 2,617,000 |
6 Nov 2019 | HKD | 8.2 | 8.3 | 8.01 | 8.24 | 8.24 | +0.04 (+0.49%) | 4,119,000 |
5 Nov 2019 | HKD | 8.1 | 8.29 | 8.03 | 8.2 | 8.2 | +0.05 (+0.61%) | 3,037,833 |
4 Nov 2019 | HKD | 7.99 | 8.15 | 7.77 | 8.15 | 8.15 | +0.23 (+2.90%) | 3,955,000 |
1 Nov 2019 | HKD | 7.23 | 8.02 | 7.14 | 7.92 | 7.92 | +0.67 (+9.24%) | 7,251,000 |
31 Oct 2019 | HKD | 7.28 | 7.4 | 7.24 | 7.25 | 7.25 | -0.05 (-0.68%) | 1,375,000 |
30 Oct 2019 | HKD | 7.43 | 7.44 | 7.27 | 7.3 | 7.3 | -0.17 (-2.28%) | 2,155,212 |
29 Oct 2019 | HKD | 7.86 | 7.86 | 7.36 | 7.47 | 7.47 | -0.38 (-4.84%) | 4,149,000 |
28 Oct 2019 | HKD | 7.56 | 7.87 | 7.54 | 7.85 | 7.85 | +0.29 (+3.84%) | 1,555,000 |
25 Oct 2019 | HKD | 7.61 | 7.61 | 7.53 | 7.56 | 7.56 | -0.04 (-0.53%) | 482,000 |
24 Oct 2019 | HKD | 7.62 | 7.63 | 7.54 | 7.6 | 7.6 | -0.01 (-0.13%) | 312,798 |
23 Oct 2019 | HKD | 7.62 | 7.7 | 7.6 | 7.61 | 7.61 | -0.09 (-1.17%) | 410,000 |
22 Oct 2019 | HKD | 7.81 | 7.81 | 7.69 | 7.7 | 7.7 | -0.09 (-1.16%) | 797,000 |
21 Oct 2019 | HKD | 7.84 | 7.85 | 7.74 | 7.79 | 7.79 | -0.1 (-1.27%) | 580,000 |
18 Oct 2019 | HKD | 7.84 | 7.95 | 7.78 | 7.89 | 7.89 | +0.12 (+1.54%) | 2,659,000 |
17 Oct 2019 | HKD | 8 | 8.12 | 7.73 | 7.77 | 7.77 | -0.02 (-0.26%) | 2,573,000 |
16 Oct 2019 | HKD | 7.63 | 7.85 | 7.58 | 7.79 | 7.79 | +0.23 (+3.04%) | 1,942,000 |
15 Oct 2019 | HKD | 7.6 | 7.66 | 7.41 | 7.56 | 7.56 | -0.01 (-0.13%) | 790,798 |
14 Oct 2019 | HKD | 7.7 | 7.72 | 7.54 | 7.57 | 7.57 | +0.02 (+0.26%) | 477,000 |
11 Oct 2019 | HKD | 7.52 | 7.59 | 7.41 | 7.55 | 7.55 | +0.12 (+1.62%) | 916,000 |
10 Oct 2019 | HKD | 7.5 | 7.55 | 7.35 | 7.43 | 7.43 | -0.04 (-0.54%) | 931,000 |
9 Oct 2019 | HKD | 7.57 | 7.57 | 7.43 | 7.47 | 7.47 | +0.08 (+1.08%) | 1,018,000 |
8 Oct 2019 | HKD | 7.38 | 7.64 | 7.38 | 7.39 | 7.39 | +0.07 (+0.96%) | 1,410,540 |