Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 779,000 |
3 Oct 2019 | HKD | 3.49 | 3.49 | 3.3 | 3.42 | 3.42 | +0.03 (+0.88%) | 786,000 |
2 Oct 2019 | HKD | 3.43 | 3.5 | 3.3 | 3.39 | 3.39 | -0.03 (-0.88%) | 1,138,000 |
1 Oct 2019 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 3.4 | 3.42 | 3.35 | 3.42 | 3.42 | +0.04 (+1.18%) | 666,000 |
27 Sep 2019 | HKD | 3.36 | 3.44 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 687,000 |
26 Sep 2019 | HKD | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.05 (-1.45%) | 572,000 |
25 Sep 2019 | HKD | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 897,000 |
24 Sep 2019 | HKD | 3.5 | 3.51 | 3.41 | 3.46 | 3.46 | -0.05 (-1.42%) | 1,381,000 |
23 Sep 2019 | HKD | 3.6 | 3.6 | 3.45 | 3.51 | 3.51 | -0.02 (-0.57%) | 1,428,000 |
20 Sep 2019 | HKD | 3.62 | 3.62 | 3.51 | 3.53 | 3.53 | -0.06 (-1.67%) | 945,000 |
19 Sep 2019 | HKD | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 945,000 |
18 Sep 2019 | HKD | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 845,000 |
17 Sep 2019 | HKD | 3.68 | 3.73 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 1,224,000 |
16 Sep 2019 | HKD | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,398,000 |
13 Sep 2019 | HKD | 3.73 | 3.79 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 1,006,000 |
12 Sep 2019 | HKD | 3.73 | 3.77 | 3.63 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,120,000 |
11 Sep 2019 | HKD | 3.61 | 3.75 | 3.55 | 3.73 | 3.73 | +0.12 (+3.32%) | 1,396,000 |
10 Sep 2019 | HKD | 3.62 | 3.62 | 3.54 | 3.61 | 3.61 | +0.04 (+1.12%) | 1,120,000 |
9 Sep 2019 | HKD | 3.56 | 3.62 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,060,000 |
6 Sep 2019 | HKD | 3.61 | 3.62 | 3.53 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,359,000 |
5 Sep 2019 | HKD | 3.64 | 3.64 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 1,216,000 |
4 Sep 2019 | HKD | 3.6 | 3.62 | 3.53 | 3.59 | 3.59 | 0.0 (0.0%) | 1,383,000 |
3 Sep 2019 | HKD | 3.58 | 3.65 | 3.56 | 3.59 | 3.59 | -0.06 (-1.64%) | 948,000 |
2 Sep 2019 | HKD | 3.73 | 3.73 | 3.57 | 3.65 | 3.65 | -0.08 (-2.14%) | 1,142,000 |
30 Aug 2019 | HKD | 3.58 | 3.78 | 3.58 | 3.73 | 3.73 | +0.14 (+3.90%) | 1,591,447 |
29 Aug 2019 | HKD | 3.48 | 3.67 | 3.42 | 3.59 | 3.59 | +0.1 (+2.87%) | 1,360,000 |
28 Aug 2019 | HKD | 3.46 | 3.53 | 3.46 | 3.49 | 3.49 | +0.04 (+1.16%) | 1,169,000 |
27 Aug 2019 | HKD | 3.57 | 3.59 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 1,777,000 |