Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 3.76 | 3.76 | 3.6 | 3.61 | 3.61 | -0.15 (-3.99%) | 1,116,000 |
26 Aug 2019 | HKD | 3.66 | 3.78 | 3.5 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,921,000 |
23 Aug 2019 | HKD | 3.92 | 3.92 | 3.72 | 3.8 | 3.8 | -0.18 (-4.52%) | 4,378,000 |
22 Aug 2019 | HKD | 3.8 | 4 | 3.8 | 3.98 | 3.98 | +0.2 (+5.29%) | 4,273,000 |
21 Aug 2019 | HKD | 3.81 | 3.96 | 3.72 | 3.78 | 3.78 | -0.06 (-1.56%) | 2,888,000 |
20 Aug 2019 | HKD | 3.95 | 4.07 | 3.78 | 3.84 | 3.84 | -0.11 (-2.78%) | 3,555,000 |
19 Aug 2019 | HKD | 3.74 | 3.98 | 3.7 | 3.95 | 3.95 | +0.27 (+7.34%) | 3,895,000 |
16 Aug 2019 | HKD | 3.71 | 3.8 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,851,000 |
15 Aug 2019 | HKD | 3.54 | 3.78 | 3.54 | 3.67 | 3.67 | 0.0 (0.0%) | 3,144,000 |
14 Aug 2019 | HKD | 3.63 | 3.84 | 3.63 | 3.67 | 3.67 | +0.08 (+2.23%) | 3,981,000 |
13 Aug 2019 | HKD | 3.72 | 3.74 | 3.57 | 3.59 | 3.59 | -0.18 (-4.77%) | 1,806,000 |
12 Aug 2019 | HKD | 3.74 | 3.88 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 2,431,000 |
9 Aug 2019 | HKD | 3.92 | 4.09 | 3.76 | 3.77 | 3.77 | -0.16 (-4.07%) | 4,695,000 |
8 Aug 2019 | HKD | 4.01 | 4.13 | 3.92 | 3.93 | 3.93 | -0.13 (-3.20%) | 3,434,000 |
7 Aug 2019 | HKD | 3.96 | 4.16 | 3.92 | 4.06 | 4.06 | +0.09 (+2.27%) | 6,140,000 |
6 Aug 2019 | HKD | 3.57 | 4.08 | 3.39 | 3.97 | 3.97 | +0.27 (+7.30%) | 10,456,000 |
5 Aug 2019 | HKD | 3.91 | 3.96 | 3.68 | 3.7 | 3.7 | -0.26 (-6.57%) | 3,854,000 |
2 Aug 2019 | HKD | 4.04 | 4.12 | 3.9 | 3.96 | 3.96 | -0.26 (-6.16%) | 7,886,000 |
1 Aug 2019 | HKD | 4.25 | 4.52 | 4.07 | 4.22 | 4.22 | -0.05 (-1.17%) | 11,125,000 |
31 Jul 2019 | HKD | 4.14 | 4.47 | 3.92 | 4.27 | 4.27 | +0.07 (+1.67%) | 15,402,500 |
30 Jul 2019 | HKD | 3.52 | 4.21 | 3.52 | 4.2 | 4.2 | +0.67 (+18.98%) | 21,466,000 |
29 Jul 2019 | HKD | 3.33 | 3.58 | 3.3 | 3.53 | 3.53 | +0.2 (+6.01%) | 5,635,000 |
26 Jul 2019 | HKD | 3.28 | 3.36 | 3.27 | 3.33 | 3.33 | 0.0 (0.0%) | 1,025,000 |
25 Jul 2019 | HKD | 3.25 | 3.39 | 3.23 | 3.33 | 3.33 | +0.04 (+1.22%) | 2,406,000 |
24 Jul 2019 | HKD | 3.4 | 3.46 | 3.26 | 3.29 | 3.29 | -0.09 (-2.66%) | 2,600,000 |
23 Jul 2019 | HKD | 3.42 | 3.47 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 1,916,000 |
22 Jul 2019 | HKD | 3.55 | 3.55 | 3.36 | 3.37 | 3.37 | -0.18 (-5.07%) | 2,133,000 |
19 Jul 2019 | HKD | 3.42 | 3.68 | 3.4 | 3.55 | 3.55 | +0.13 (+3.80%) | 6,381,000 |
18 Jul 2019 | HKD | 3.25 | 3.43 | 3.2 | 3.42 | 3.42 | +0.14 (+4.27%) | 3,911,000 |
17 Jul 2019 | HKD | 3.27 | 3.32 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 4,128,000 |