Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | HKD | 10.88 | 11.2 | 10.46 | 11.06 | 11.06 | +0.16 (+1.47%) | 312,000 |
10 Oct 2019 | HKD | 10.7 | 10.92 | 10.4 | 10.9 | 10.9 | +0.2 (+1.87%) | 332,000 |
9 Oct 2019 | HKD | 10.48 | 11 | 9.7 | 10.7 | 10.7 | +0.22 (+2.10%) | 393,000 |
8 Oct 2019 | HKD | 10.02 | 10.8 | 10 | 10.48 | 10.48 | +0.16 (+1.55%) | 316,000 |
7 Oct 2019 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 9 | 10.5 | 8.5 | 10.32 | 10.32 | +1.45 (+16.35%) | 1,006,000 |
3 Oct 2019 | HKD | 7.8 | 8.88 | 7.8 | 8.87 | 8.87 | +0.87 (+10.88%) | 232,000 |
2 Oct 2019 | HKD | 7.92 | 8.48 | 7.9 | 8 | 8 | +0.08 (+1.01%) | 414,000 |
1 Oct 2019 | HKD | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 7.77 | 7.95 | 7.75 | 7.92 | 7.92 | +0.14 (+1.80%) | 74,000 |
27 Sep 2019 | HKD | 8.01 | 8.01 | 7.71 | 7.78 | 7.78 | -0.22 (-2.75%) | 92,000 |
26 Sep 2019 | HKD | 7.98 | 8 | 7.82 | 8 | 8 | +0.02 (+0.25%) | 52,000 |
25 Sep 2019 | HKD | 7.92 | 8 | 7.92 | 7.98 | 7.98 | -0.06 (-0.75%) | 38,000 |
24 Sep 2019 | HKD | 7.71 | 8.07 | 7.71 | 8.04 | 8.04 | +0.04 (+0.50%) | 156,000 |
23 Sep 2019 | HKD | 8.1 | 8.1 | 7.84 | 8 | 8 | -0.2 (-2.44%) | 116,000 |
20 Sep 2019 | HKD | 8 | 8.37 | 7.77 | 8.2 | 8.2 | 0.0 (0.0%) | 455,200 |
19 Sep 2019 | HKD | 8 | 8.5 | 7.3 | 8.2 | 8.2 | +0.22 (+2.76%) | 360,000 |
18 Sep 2019 | HKD | 8.05 | 8.05 | 7.6 | 7.98 | 7.98 | -0.07 (-0.87%) | 318,000 |
17 Sep 2019 | HKD | 8 | 8.2 | 7.6 | 8.05 | 8.05 | +0.14 (+1.77%) | 496,000 |
16 Sep 2019 | HKD | 9.5 | 10.22 | 7.9 | 7.91 | 7.91 | -2.65 (-25.09%) | 1,284,000 |
13 Sep 2019 | HKD | 10 | 11.4 | 9.9 | 10.56 | 10.56 | +0.68 (+6.88%) | 1,106,000 |
12 Sep 2019 | HKD | 9.7 | 10.1 | 9.66 | 9.88 | 9.88 | +0.13 (+1.33%) | 296,000 |
11 Sep 2019 | HKD | 8.54 | 9.98 | 8.5 | 9.75 | 9.75 | +0.65 (+7.14%) | 224,000 |
10 Sep 2019 | HKD | 9.3 | 9.32 | 8.8 | 9.1 | 9.1 | -0.2 (-2.15%) | 112,000 |
9 Sep 2019 | HKD | 7.98 | 9.4 | 7.97 | 9.3 | 9.3 | +1.31 (+16.40%) | 266,000 |
6 Sep 2019 | HKD | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | -0.16 (-1.96%) | 12,000 |
5 Sep 2019 | HKD | 7.96 | 8.15 | 7.95 | 8.15 | 8.15 | +0.15 (+1.88%) | 106,000 |
4 Sep 2019 | HKD | 8.01 | 8.15 | 8 | 8 | 8 | -0.12 (-1.48%) | 22,000 |
3 Sep 2019 | HKD | 8.15 | 8.15 | 7.92 | 8.12 | 8.12 | +0.1 (+1.25%) | 28,000 |
2 Sep 2019 | HKD | 8.15 | 8.2 | 7.99 | 8.02 | 8.02 | +0.03 (+0.38%) | 82,000 |