Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | HKD | 12.9 | 13.36 | 12.9 | 13.3 | 13.3 | +0.32 (+2.47%) | 121,000 |
3 Sep 2019 | HKD | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 346 |
2 Sep 2019 | HKD | 13.14 | 13.2 | 12.98 | 12.98 | 12.98 | -0.2 (-1.52%) | 56,000 |
30 Aug 2019 | HKD | 13.18 | 13.26 | 13.14 | 13.18 | 13.18 | +0.08 (+0.61%) | 88,000 |
29 Aug 2019 | HKD | 13.1 | 13.36 | 13.1 | 13.1 | 13.1 | -0.06 (-0.46%) | 40,318 |
28 Aug 2019 | HKD | 13 | 13.18 | 13 | 13.16 | 13.16 | +0.14 (+1.08%) | 94,000 |
27 Aug 2019 | HKD | 13 | 13.18 | 13 | 13.02 | 13.02 | +0.02 (+0.15%) | 16,000 |
26 Aug 2019 | HKD | 12.62 | 13 | 12.6 | 13 | 13 | -0.14 (-1.07%) | 45,000 |
23 Aug 2019 | HKD | 13.3 | 13.3 | 13 | 13.14 | 13.14 | -0.36 (-2.67%) | 102,500 |
22 Aug 2019 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 3,000 |
21 Aug 2019 | HKD | 13.4 | 13.5 | 13.4 | 13.5 | 13.5 | +0.12 (+0.90%) | 11,000 |
20 Aug 2019 | HKD | 13.02 | 13.42 | 13.02 | 13.38 | 13.38 | +0.02 (+0.15%) | 77,000 |
19 Aug 2019 | HKD | 13.08 | 13.36 | 13 | 13.36 | 13.36 | +0.28 (+2.14%) | 40,000 |
16 Aug 2019 | HKD | 13 | 13.08 | 12.92 | 13.08 | 13.08 | +0.02 (+0.15%) | 88,000 |
15 Aug 2019 | HKD | 12.72 | 13.06 | 12.7 | 13.06 | 13.06 | +0.02 (+0.15%) | 16,400 |
14 Aug 2019 | HKD | 12.84 | 13.06 | 12.82 | 13.04 | 13.04 | +0.06 (+0.46%) | 29,000 |
13 Aug 2019 | HKD | 13 | 13 | 12.76 | 12.98 | 12.98 | -0.32 (-2.41%) | 18,000 |
12 Aug 2019 | HKD | 13.08 | 13.32 | 12.8 | 13.3 | 13.3 | -0.1 (-0.75%) | 53,000 |
9 Aug 2019 | HKD | 13.2 | 13.4 | 13.1 | 13.4 | 13.4 | +0.12 (+0.90%) | 14,000 |
8 Aug 2019 | HKD | 13.28 | 13.3 | 13.02 | 13.28 | 13.28 | -0.12 (-0.90%) | 37,308 |
7 Aug 2019 | HKD | 13.1 | 13.4 | 12.98 | 13.4 | 13.4 | +0.04 (+0.30%) | 27,000 |
6 Aug 2019 | HKD | 12.88 | 13.98 | 12.58 | 13.36 | 13.36 | +0.22 (+1.67%) | 35,000 |
5 Aug 2019 | HKD | 13.1 | 13.2 | 12.9 | 13.14 | 13.14 | -0.34 (-2.52%) | 65,950 |
2 Aug 2019 | HKD | 13.38 | 13.58 | 13.38 | 13.48 | 13.48 | -0.2 (-1.46%) | 7,000 |
1 Aug 2019 | HKD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 1,000 |
30 Jul 2019 | HKD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.02 (-0.15%) | 0 |
26 Jul 2019 | HKD | 13.58 | 13.74 | 13.58 | 13.7 | 13.7 | -0.04 (-0.29%) | 9,000 |
25 Jul 2019 | HKD | 13.7 | 13.74 | 13.7 | 13.74 | 13.74 | -0.02 (-0.15%) | 6,200 |