Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -0.07 (-1.65%) | 688,773 |
3 Oct 2019 | HKD | 4.28 | 4.28 | 4.22 | 4.25 | 4.25 | -0.04 (-0.93%) | 60,000 |
2 Oct 2019 | HKD | 4.28 | 4.3 | 4.26 | 4.29 | 4.29 | -0.02 (-0.46%) | 16,000 |
1 Oct 2019 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 4.28 | 4.31 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 41,000 |
27 Sep 2019 | HKD | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 58,500 |
26 Sep 2019 | HKD | 4.3 | 4.3 | 4.25 | 4.3 | 4.3 | -0.03 (-0.69%) | 351,000 |
25 Sep 2019 | HKD | 4.3 | 4.35 | 4.25 | 4.33 | 4.33 | +0.01 (+0.23%) | 45,521 |
24 Sep 2019 | HKD | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | +0.03 (+0.70%) | 139,000 |
23 Sep 2019 | HKD | 4.29 | 4.3 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 50,500 |
20 Sep 2019 | HKD | 4.3 | 4.32 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 10,100 |
19 Sep 2019 | HKD | 4.3 | 4.33 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 35,000 |
18 Sep 2019 | HKD | 4.3 | 4.33 | 4.27 | 4.33 | 4.33 | 0.0 (0.0%) | 28,550 |
17 Sep 2019 | HKD | 4.38 | 4.38 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 24,500 |
16 Sep 2019 | HKD | 4.3 | 4.34 | 4.27 | 4.33 | 4.33 | +0.03 (+0.70%) | 200,000 |
13 Sep 2019 | HKD | 4.3 | 4.31 | 4.21 | 4.3 | 4.3 | 0.0 (0.0%) | 769,000 |
12 Sep 2019 | HKD | 4.33 | 4.33 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 564,500 |
11 Sep 2019 | HKD | 4.38 | 4.38 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 40,000 |
10 Sep 2019 | HKD | 4.36 | 4.4 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 13,500 |
9 Sep 2019 | HKD | 4.34 | 4.35 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 27,500 |
6 Sep 2019 | HKD | 4.34 | 4.4 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 60,000 |
5 Sep 2019 | HKD | 4.3 | 4.35 | 4.3 | 4.32 | 4.32 | +0.12 (+2.86%) | 102,000 |
4 Sep 2019 | HKD | 4.3 | 4.3 | 4.13 | 4.2 | 4.2 | -0.1 (-2.33%) | 264,500 |
3 Sep 2019 | HKD | 4.32 | 4.39 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 58,500 |
2 Sep 2019 | HKD | 4.27 | 4.34 | 4.21 | 4.32 | 4.32 | +0.09 (+2.13%) | 64,000 |
30 Aug 2019 | HKD | 4.28 | 4.28 | 4.1 | 4.23 | 4.23 | -0.04 (-0.94%) | 114,000 |
29 Aug 2019 | HKD | 4.3 | 4.3 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 5,500 |
28 Aug 2019 | HKD | 4.28 | 4.33 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 60,500 |
27 Aug 2019 | HKD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |