Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -0.13 (-2.74%) | 368,000 |
8 Nov 2019 | HKD | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | -0.03 (-0.63%) | 172,000 |
7 Nov 2019 | HKD | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | +0.05 (+1.06%) | 504,160 |
6 Nov 2019 | HKD | 4.72 | 4.75 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 498,000 |
5 Nov 2019 | HKD | 4.73 | 4.73 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 292,000 |
4 Nov 2019 | HKD | 4.58 | 4.72 | 4.58 | 4.71 | 4.71 | +0.09 (+1.95%) | 1,006,000 |
1 Nov 2019 | HKD | 4.6 | 4.65 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 860,000 |
31 Oct 2019 | HKD | 4.58 | 4.63 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 550,006 |
30 Oct 2019 | HKD | 4.56 | 4.62 | 4.52 | 4.62 | 4.62 | 0.0 (0.0%) | 1,004,000 |
29 Oct 2019 | HKD | 4.68 | 4.68 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 667,184 |
28 Oct 2019 | HKD | 4.5 | 4.68 | 4.5 | 4.68 | 4.68 | +0.05 (+1.08%) | 386,000 |
25 Oct 2019 | HKD | 4.62 | 4.64 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 406,000 |
24 Oct 2019 | HKD | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | +0.15 (+3.36%) | 956,752 |
23 Oct 2019 | HKD | 4.52 | 4.53 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 458,000 |
22 Oct 2019 | HKD | 4.53 | 4.53 | 4.49 | 4.51 | 4.51 | -0.01 (-0.22%) | 131,400 |
21 Oct 2019 | HKD | 4.5 | 4.53 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 352,000 |
18 Oct 2019 | HKD | 4.57 | 4.57 | 4.5 | 4.5 | 4.5 | -0.03 (-0.66%) | 1,126,000 |
17 Oct 2019 | HKD | 4.5 | 4.55 | 4.5 | 4.53 | 4.53 | +0.06 (+1.34%) | 450,000 |
16 Oct 2019 | HKD | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 387,300 |
15 Oct 2019 | HKD | 4.48 | 4.52 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 220,000 |
14 Oct 2019 | HKD | 4.47 | 4.53 | 4.45 | 4.48 | 4.48 | +0.04 (+0.90%) | 352,000 |
11 Oct 2019 | HKD | 4.4 | 4.47 | 4.4 | 4.44 | 4.44 | +0.08 (+1.83%) | 228,000 |
10 Oct 2019 | HKD | 4.45 | 4.46 | 4.36 | 4.36 | 4.36 | -0.1 (-2.24%) | 650,000 |
9 Oct 2019 | HKD | 4.34 | 4.46 | 4.33 | 4.46 | 4.46 | +0.12 (+2.76%) | 642,000 |
8 Oct 2019 | HKD | 4.31 | 4.36 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 984,145 |
7 Oct 2019 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.39 | 4.39 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 950,000 |
3 Oct 2019 | HKD | 4.35 | 4.37 | 4.32 | 4.32 | 4.32 | -0.01 (-0.23%) | 176,001 |
2 Oct 2019 | HKD | 4.36 | 4.36 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 144,000 |
1 Oct 2019 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |