Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | HKD | 3.56 | 3.56 | 3.49 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,038,000 |
21 Aug 2019 | HKD | 3.69 | 3.69 | 3.47 | 3.54 | 3.54 | +0.02 (+0.57%) | 689,000 |
20 Aug 2019 | HKD | 3.52 | 3.58 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 810,001 |
19 Aug 2019 | HKD | 3.52 | 3.67 | 3.45 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,090,500 |
16 Aug 2019 | HKD | 3.59 | 3.59 | 3.44 | 3.52 | 3.52 | +0.03 (+0.86%) | 950,500 |
15 Aug 2019 | HKD | 3.42 | 3.63 | 3.37 | 3.49 | 3.49 | +0.05 (+1.45%) | 1,117,000 |
14 Aug 2019 | HKD | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -0.05 (-1.43%) | 764,000 |
13 Aug 2019 | HKD | 3.53 | 3.56 | 3.41 | 3.49 | 3.49 | -0.03 (-0.85%) | 1,313,500 |
12 Aug 2019 | HKD | 3.5 | 3.57 | 3.42 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,160,500 |
9 Aug 2019 | HKD | 3.58 | 3.64 | 3.46 | 3.5 | 3.5 | -0.08 (-2.23%) | 2,353,500 |
8 Aug 2019 | HKD | 3.65 | 3.65 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,900,000 |
7 Aug 2019 | HKD | 3.74 | 3.74 | 3.51 | 3.56 | 3.56 | -0.1 (-2.73%) | 2,373,500 |
6 Aug 2019 | HKD | 3.55 | 3.72 | 3.5 | 3.66 | 3.66 | -0.07 (-1.88%) | 3,413,000 |
5 Aug 2019 | HKD | 4 | 4 | 3.61 | 3.73 | 3.73 | -0.33 (-8.13%) | 6,913,000 |
2 Aug 2019 | HKD | 4.2 | 4.21 | 4 | 4.06 | 4.06 | -0.15 (-3.56%) | 1,570,500 |
1 Aug 2019 | HKD | 4.26 | 4.26 | 4.1 | 4.21 | 4.21 | -0.05 (-1.17%) | 1,295,507 |
31 Jul 2019 | HKD | 4.39 | 4.39 | 3.41 | 4.26 | 4.26 | -0.1 (-2.29%) | 1,537,500 |
30 Jul 2019 | HKD | 4.38 | 4.39 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 903,500 |
29 Jul 2019 | HKD | 4.4 | 4.46 | 4.35 | 4.38 | 4.38 | -0.09 (-2.01%) | 243,000 |
26 Jul 2019 | HKD | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | +0.02 (+0.45%) | 570,500 |
25 Jul 2019 | HKD | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | +0.08 (+1.83%) | 1,097,000 |
24 Jul 2019 | HKD | 4.5 | 4.5 | 4.26 | 4.37 | 4.37 | +0.02 (+0.46%) | 1,295,000 |
23 Jul 2019 | HKD | 4.29 | 4.4 | 4.29 | 4.35 | 4.35 | +0.07 (+1.64%) | 822,500 |
22 Jul 2019 | HKD | 4.24 | 4.35 | 4.09 | 4.28 | 4.28 | -0.06 (-1.38%) | 1,738,000 |
19 Jul 2019 | HKD | 4.38 | 4.45 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 594,500 |
18 Jul 2019 | HKD | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | -0.05 (-1.13%) | 659,000 |
17 Jul 2019 | HKD | 4.43 | 4.54 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 1,320,500 |
16 Jul 2019 | HKD | 4.41 | 4.51 | 4.39 | 4.43 | 4.43 | +0.08 (+1.84%) | 1,595,500 |
15 Jul 2019 | HKD | 4.32 | 4.43 | 4.29 | 4.35 | 4.35 | +0.02 (+0.46%) | 814,000 |
12 Jul 2019 | HKD | 4.48 | 4.48 | 4.32 | 4.33 | 4.33 | -0.1 (-2.26%) | 1,044,003 |