Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 4.52 | 4.55 | 4.44 | 4.51 | 4.51 | -0.04 (-0.88%) | 14,292,990 |
8 Nov 2019 | HKD | 4.63 | 4.65 | 4.5 | 4.55 | 4.55 | -0.09 (-1.94%) | 20,915,500 |
7 Nov 2019 | HKD | 4.72 | 4.72 | 4.59 | 4.64 | 4.64 | -0.02 (-0.43%) | 15,977,140 |
6 Nov 2019 | HKD | 4.69 | 4.74 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 16,308,270 |
5 Nov 2019 | HKD | 4.56 | 4.67 | 4.55 | 4.66 | 4.66 | +0.11 (+2.42%) | 16,355,820 |
4 Nov 2019 | HKD | 4.53 | 4.55 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 9,608,347 |
1 Nov 2019 | HKD | 4.43 | 4.54 | 4.36 | 4.45 | 4.45 | +0.01 (+0.23%) | 27,758,500 |
31 Oct 2019 | HKD | 4.44 | 4.52 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 10,279,000 |
30 Oct 2019 | HKD | 4.59 | 4.59 | 4.42 | 4.46 | 4.46 | -0.1 (-2.19%) | 11,712,320 |
29 Oct 2019 | HKD | 4.61 | 4.61 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 9,132,958 |
28 Oct 2019 | HKD | 4.65 | 4.65 | 4.43 | 4.51 | 4.51 | -0.04 (-0.88%) | 11,474,010 |
25 Oct 2019 | HKD | 4.58 | 4.58 | 4.43 | 4.55 | 4.55 | +0.07 (+1.56%) | 19,428,820 |
24 Oct 2019 | HKD | 4.53 | 4.53 | 4.4 | 4.48 | 4.48 | -0.03 (-0.67%) | 14,006,020 |
23 Oct 2019 | HKD | 4.59 | 4.64 | 4.46 | 4.51 | 4.51 | -0.08 (-1.74%) | 10,776,520 |
22 Oct 2019 | HKD | 4.66 | 4.66 | 4.48 | 4.59 | 4.59 | +0.05 (+1.10%) | 16,387,109 |
21 Oct 2019 | HKD | 4.5 | 4.54 | 4.44 | 4.54 | 4.54 | +0.08 (+1.79%) | 12,473,170 |
18 Oct 2019 | HKD | 4.57 | 4.66 | 4.37 | 4.46 | 4.46 | -0.07 (-1.55%) | 41,447,312 |
17 Oct 2019 | HKD | 4.59 | 4.63 | 4.46 | 4.53 | 4.53 | +0.02 (+0.44%) | 12,954,870 |
16 Oct 2019 | HKD | 4.6 | 4.64 | 4.35 | 4.51 | 4.51 | -0.05 (-1.10%) | 60,772,406 |
15 Oct 2019 | HKD | 4.73 | 4.8 | 4.55 | 4.56 | 4.56 | -0.17 (-3.59%) | 17,549,600 |
14 Oct 2019 | HKD | 4.68 | 4.76 | 4.54 | 4.73 | 4.73 | +0.12 (+2.60%) | 29,742,381 |
11 Oct 2019 | HKD | 4.7 | 4.76 | 4.58 | 4.61 | 4.61 | -0.04 (-0.86%) | 17,353,801 |
10 Oct 2019 | HKD | 4.62 | 4.75 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 23,250,000 |
9 Oct 2019 | HKD | 4.74 | 4.78 | 4.61 | 4.65 | 4.65 | -0.11 (-2.31%) | 8,769,530 |
8 Oct 2019 | HKD | 5.15 | 5.15 | 4.68 | 4.76 | 4.76 | -0.05 (-1.04%) | 24,999,301 |
7 Oct 2019 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.84 | 4.98 | 4.73 | 4.81 | 4.81 | +0.06 (+1.26%) | 9,827,216 |
3 Oct 2019 | HKD | 4.68 | 4.79 | 4.64 | 4.75 | 4.75 | +0.11 (+2.37%) | 14,920,650 |
2 Oct 2019 | HKD | 4.75 | 4.77 | 4.58 | 4.64 | 4.64 | -0.06 (-1.28%) | 13,389,770 |
1 Oct 2019 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |