Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 3.6 | 3.6 | 3.45 | 3.52 | 3.52 | -0.16 (-4.35%) | 1,530,000 |
23 Aug 2019 | HKD | 3.82 | 3.82 | 3.63 | 3.68 | 3.68 | -0.09 (-2.39%) | 1,392,000 |
22 Aug 2019 | HKD | 3.76 | 3.85 | 3.76 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,110,079 |
21 Aug 2019 | HKD | 3.68 | 3.82 | 3.64 | 3.76 | 3.76 | +0.08 (+2.17%) | 1,499,000 |
20 Aug 2019 | HKD | 3.61 | 3.68 | 3.58 | 3.68 | 3.68 | +0.11 (+3.08%) | 709,000 |
19 Aug 2019 | HKD | 3.53 | 3.62 | 3.53 | 3.57 | 3.57 | +0.03 (+0.85%) | 1,236,132 |
16 Aug 2019 | HKD | 3.57 | 3.58 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,076,000 |
15 Aug 2019 | HKD | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -0.11 (-3.01%) | 929,000 |
14 Aug 2019 | HKD | 3.65 | 3.66 | 3.6 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,071,000 |
13 Aug 2019 | HKD | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -0.07 (-1.89%) | 1,072,000 |
12 Aug 2019 | HKD | 3.71 | 3.74 | 3.67 | 3.71 | 3.71 | 0.0 (0.0%) | 1,002,000 |
9 Aug 2019 | HKD | 3.56 | 3.73 | 3.54 | 3.71 | 3.71 | +0.11 (+3.06%) | 4,362,345 |
8 Aug 2019 | HKD | 3.54 | 3.6 | 3.53 | 3.6 | 3.6 | +0.07 (+1.98%) | 1,632,000 |
7 Aug 2019 | HKD | 3.6 | 3.6 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 1,666,000 |
6 Aug 2019 | HKD | 3.81 | 3.86 | 3.58 | 3.6 | 3.6 | -0.26 (-6.74%) | 2,793,000 |
5 Aug 2019 | HKD | 3.82 | 3.9 | 3.75 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,107,000 |
2 Aug 2019 | HKD | 3.95 | 3.96 | 3.83 | 3.9 | 3.9 | -0.09 (-2.26%) | 1,471,000 |
1 Aug 2019 | HKD | 4.07 | 4.07 | 3.94 | 3.99 | 3.99 | -0.08 (-1.97%) | 967,000 |
31 Jul 2019 | HKD | 4.05 | 4.11 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,442,000 |
30 Jul 2019 | HKD | 4 | 4.11 | 3.96 | 4.06 | 4.06 | +0.07 (+1.75%) | 1,595,614 |
29 Jul 2019 | HKD | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 1,168,000 |
26 Jul 2019 | HKD | 4.1 | 4.1 | 4.04 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,009,800 |
25 Jul 2019 | HKD | 4.11 | 4.12 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 1,151,000 |
24 Jul 2019 | HKD | 4.09 | 4.18 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,009,000 |
23 Jul 2019 | HKD | 4.07 | 4.13 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,278,000 |
22 Jul 2019 | HKD | 4.09 | 4.18 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 1,105,000 |
19 Jul 2019 | HKD | 4.13 | 4.19 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,211,000 |
18 Jul 2019 | HKD | 3.92 | 4.12 | 3.83 | 4.12 | 4.12 | +0.21 (+5.37%) | 2,562,000 |
17 Jul 2019 | HKD | 3.89 | 3.93 | 3.85 | 3.91 | 3.91 | +0.09 (+2.36%) | 11,163,372 |
16 Jul 2019 | HKD | 3.72 | 3.82 | 3.7 | 3.82 | 3.82 | +0.11 (+2.96%) | 906,000 |