Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 4.25 | 4.34 | 4.25 | 4.27 | 4.27 | -0.12 (-2.73%) | 168,000 |
23 Aug 2019 | HKD | 4.3 | 4.4 | 4.24 | 4.39 | 4.39 | +0.1 (+2.33%) | 238,500 |
22 Aug 2019 | HKD | 4.3 | 4.3 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 49,402 |
21 Aug 2019 | HKD | 4.3 | 4.39 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 86,000 |
20 Aug 2019 | HKD | 4.4 | 4.4 | 4.29 | 4.29 | 4.29 | -0.08 (-1.83%) | 44,500 |
19 Aug 2019 | HKD | 4.3 | 4.37 | 4.3 | 4.37 | 4.37 | -0.03 (-0.68%) | 4,674 |
16 Aug 2019 | HKD | 4.3 | 4.48 | 4.29 | 4.4 | 4.4 | +0.12 (+2.80%) | 92,500 |
15 Aug 2019 | HKD | 4.4 | 4.47 | 4.24 | 4.28 | 4.28 | -0.21 (-4.68%) | 103,000 |
14 Aug 2019 | HKD | 4.26 | 4.5 | 4.24 | 4.49 | 4.49 | +0.2 (+4.66%) | 152,500 |
13 Aug 2019 | HKD | 4.18 | 4.31 | 4.18 | 4.29 | 4.29 | +0.06 (+1.42%) | 326,500 |
12 Aug 2019 | HKD | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | -0.01 (-0.24%) | 16,500 |
9 Aug 2019 | HKD | 4.25 | 4.34 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 16,500 |
8 Aug 2019 | HKD | 4.15 | 4.33 | 4.15 | 4.24 | 4.24 | +0.09 (+2.17%) | 65,500 |
7 Aug 2019 | HKD | 4.21 | 4.27 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 111,484 |
6 Aug 2019 | HKD | 4.18 | 4.32 | 4.13 | 4.22 | 4.22 | +0.04 (+0.96%) | 134,500 |
5 Aug 2019 | HKD | 4.3 | 4.33 | 4.15 | 4.18 | 4.18 | -0.15 (-3.46%) | 521,500 |
2 Aug 2019 | HKD | 4.76 | 4.76 | 4.3 | 4.33 | 4.33 | -0.21 (-4.63%) | 258,000 |
1 Aug 2019 | HKD | 4.67 | 4.67 | 4.5 | 4.54 | 4.54 | -0.21 (-4.42%) | 58,000 |
31 Jul 2019 | HKD | 4.77 | 4.77 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 43,500 |
30 Jul 2019 | HKD | 4.74 | 4.77 | 4.63 | 4.75 | 4.75 | -0.21 (-4.23%) | 437,500 |
29 Jul 2019 | HKD | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 275,500 |
26 Jul 2019 | HKD | 4.99 | 4.99 | 4.94 | 4.96 | 4.96 | -0.03 (-0.60%) | 63,000 |
25 Jul 2019 | HKD | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | +0.04 (+0.81%) | 235,097 |
24 Jul 2019 | HKD | 4.97 | 4.97 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 204,500 |
23 Jul 2019 | HKD | 5 | 5 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 194,136 |
22 Jul 2019 | HKD | 5 | 5 | 4.95 | 4.95 | 4.95 | -0.01 (-0.20%) | 82,500 |
19 Jul 2019 | HKD | 4.95 | 5 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 46,090 |
18 Jul 2019 | HKD | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.02 (-0.40%) | 6,000 |
17 Jul 2019 | HKD | 4.95 | 5 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 228,300 |
16 Jul 2019 | HKD | 4.95 | 5.01 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 65,500 |