Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 5.31 | 5.31 | 3.93 | 4.16 | 4.16 | -0.25 (-5.67%) | 571,000 |
27 Sep 2019 | HKD | 4.1 | 4.67 | 4.1 | 4.41 | 4.41 | +0.24 (+5.76%) | 1,114,000 |
26 Sep 2019 | HKD | 4.12 | 4.36 | 4.12 | 4.17 | 4.17 | +0.12 (+2.96%) | 412,000 |
25 Sep 2019 | HKD | 3.96 | 4.3 | 3.9 | 4.05 | 4.05 | 0.0 (0.0%) | 1,223,714 |
24 Sep 2019 | HKD | 4.25 | 4.42 | 3.98 | 4.05 | 4.05 | -0.25 (-5.81%) | 335,000 |
23 Sep 2019 | HKD | 4.15 | 4.6 | 3.98 | 4.3 | 4.3 | 0.0 (0.0%) | 928,000 |
20 Sep 2019 | HKD | 4.33 | 4.9 | 4.08 | 4.3 | 4.3 | -0.02 (-0.46%) | 791,000 |
19 Sep 2019 | HKD | 4.21 | 4.5 | 4.1 | 4.32 | 4.32 | +0.12 (+2.86%) | 433,000 |
18 Sep 2019 | HKD | 4.28 | 4.56 | 4 | 4.2 | 4.2 | -0.08 (-1.87%) | 133,000 |
17 Sep 2019 | HKD | 4.51 | 4.67 | 4.08 | 4.28 | 4.28 | -0.4 (-8.55%) | 251,000 |
16 Sep 2019 | HKD | 4.4 | 4.85 | 4.4 | 4.68 | 4.68 | +0.18 (+4%) | 1,079,000 |
13 Sep 2019 | HKD | 4.21 | 4.7 | 4.21 | 4.5 | 4.5 | +0.3 (+7.14%) | 202,000 |
12 Sep 2019 | HKD | 4.1 | 4.29 | 3.93 | 4.2 | 4.2 | +0.33 (+8.53%) | 720,000 |
11 Sep 2019 | HKD | 3.71 | 4 | 3.5 | 3.87 | 3.87 | +0.17 (+4.59%) | 480,000 |
10 Sep 2019 | HKD | 3.4 | 3.7 | 3.4 | 3.7 | 3.7 | +0.3 (+8.82%) | 14,000 |
9 Sep 2019 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 6,000 |
6 Sep 2019 | HKD | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 11,000 |
5 Sep 2019 | HKD | 3.11 | 3.7 | 3.11 | 3.5 | 3.5 | +0.39 (+12.54%) | 49,000 |
4 Sep 2019 | HKD | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | -0.09 (-2.81%) | 26,000 |
3 Sep 2019 | HKD | 3.3 | 3.3 | 3 | 3.2 | 3.2 | -0.2 (-5.88%) | 32,000 |
2 Sep 2019 | HKD | 3.57 | 3.57 | 3.4 | 3.4 | 3.4 | -0.29 (-7.86%) | 4,000 |
30 Aug 2019 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
29 Aug 2019 | HKD | 3.41 | 3.69 | 3.4 | 3.69 | 3.69 | -0.03 (-0.81%) | 41,000 |
28 Aug 2019 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.05 (-1.33%) | 31,000 |
27 Aug 2019 | HKD | 4 | 4 | 3.73 | 3.77 | 3.77 | -0.24 (-5.99%) | 58,000 |
26 Aug 2019 | HKD | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | -0.14 (-3.37%) | 249,000 |
23 Aug 2019 | HKD | 4.03 | 4.21 | 3.93 | 4.15 | 4.15 | -0.07 (-1.66%) | 258,000 |
22 Aug 2019 | HKD | 4.36 | 4.4 | 3.82 | 4.22 | 4.22 | -0.14 (-3.21%) | 512,000 |
21 Aug 2019 | HKD | 3.92 | 4.39 | 3.91 | 4.36 | 4.36 | +0.46 (+11.79%) | 2,229,000 |
20 Aug 2019 | HKD | 3.48 | 3.98 | 3.48 | 3.9 | 3.9 | +0.42 (+12.07%) | 1,429,000 |