Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | HKD | 3.15 | 3.2 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,921,881 |
11 Nov 2019 | HKD | 3.27 | 3.27 | 3.16 | 3.17 | 3.17 | -0.08 (-2.46%) | 952,000 |
8 Nov 2019 | HKD | 3.25 | 3.25 | 3.2 | 3.25 | 3.25 | +0.04 (+1.25%) | 1,058,225 |
7 Nov 2019 | HKD | 3.25 | 3.27 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,552,000 |
6 Nov 2019 | HKD | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,212,895 |
5 Nov 2019 | HKD | 3.24 | 3.28 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 1,730,800 |
4 Nov 2019 | HKD | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | +0.06 (+1.90%) | 3,162,000 |
1 Nov 2019 | HKD | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 5,826,000 |
31 Oct 2019 | HKD | 3.24 | 3.24 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 4,596,000 |
30 Oct 2019 | HKD | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 2,608,000 |
29 Oct 2019 | HKD | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 2,786,310 |
28 Oct 2019 | HKD | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,628,000 |
25 Oct 2019 | HKD | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 716,000 |
24 Oct 2019 | HKD | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 1,732,500 |
23 Oct 2019 | HKD | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 2,506,000 |
22 Oct 2019 | HKD | 3.28 | 3.3 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 3,828,000 |
21 Oct 2019 | HKD | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 1,883,924 |
18 Oct 2019 | HKD | 3.3 | 3.3 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 5,521,595 |
17 Oct 2019 | HKD | 3.26 | 3.33 | 3.26 | 3.28 | 3.28 | +0.02 (+0.61%) | 2,966,000 |
16 Oct 2019 | HKD | 3.28 | 3.31 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 1,390,000 |
15 Oct 2019 | HKD | 3.32 | 3.33 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 2,758,000 |
14 Oct 2019 | HKD | 3.29 | 3.33 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 12,082,000 |
11 Oct 2019 | HKD | 3.28 | 3.35 | 3.24 | 3.28 | 3.28 | +0.01 (+0.31%) | 4,384,000 |
10 Oct 2019 | HKD | 3.26 | 3.3 | 3.21 | 3.27 | 3.27 | +0.03 (+0.93%) | 2,342,000 |
9 Oct 2019 | HKD | 3.33 | 3.33 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 2,304,000 |
8 Oct 2019 | HKD | 3.27 | 3.39 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 6,318,000 |
7 Oct 2019 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.25 | 3.27 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 1,058,000 |
3 Oct 2019 | HKD | 3.21 | 3.24 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 368,000 |
2 Oct 2019 | HKD | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -0.01 (-0.31%) | 262,032 |