Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | HKD | 6.64 | 6.66 | 6.49 | 6.52 | 6.52 | -0.12 (-1.81%) | 2,843,000 |
20 Sep 2019 | HKD | 6.69 | 6.75 | 6.64 | 6.64 | 6.64 | -0.05 (-0.75%) | 1,105,000 |
19 Sep 2019 | HKD | 6.88 | 6.88 | 6.66 | 6.69 | 6.69 | -0.12 (-1.76%) | 2,587,493 |
18 Sep 2019 | HKD | 6.7 | 6.86 | 6.66 | 6.81 | 6.81 | +0.11 (+1.64%) | 2,137,000 |
17 Sep 2019 | HKD | 6.67 | 6.76 | 6.58 | 6.7 | 6.7 | +0.03 (+0.45%) | 2,566,000 |
16 Sep 2019 | HKD | 6.84 | 6.84 | 6.66 | 6.67 | 6.67 | -0.18 (-2.63%) | 2,552,000 |
13 Sep 2019 | HKD | 6.8 | 6.88 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 2,337,995 |
12 Sep 2019 | HKD | 6.82 | 6.94 | 6.7 | 6.83 | 6.83 | +0.03 (+0.44%) | 5,816,000 |
11 Sep 2019 | HKD | 7 | 7.01 | 6.72 | 6.8 | 6.8 | -0.17 (-2.44%) | 5,158,000 |
10 Sep 2019 | HKD | 7.1 | 7.22 | 6.95 | 6.97 | 6.97 | -0.13 (-1.83%) | 3,139,000 |
9 Sep 2019 | HKD | 7.05 | 7.14 | 6.89 | 7.1 | 7.1 | +0.09 (+1.28%) | 3,187,000 |
6 Sep 2019 | HKD | 6.8 | 7.15 | 6.75 | 7.01 | 7.01 | +0.28 (+4.16%) | 4,732,347 |
5 Sep 2019 | HKD | 6.76 | 6.81 | 6.62 | 6.73 | 6.73 | -0.02 (-0.30%) | 2,944,000 |
4 Sep 2019 | HKD | 6.79 | 6.8 | 6.65 | 6.75 | 6.75 | +0.02 (+0.30%) | 2,948,000 |
3 Sep 2019 | HKD | 6.78 | 6.82 | 6.67 | 6.73 | 6.73 | -0.09 (-1.32%) | 2,623,000 |
2 Sep 2019 | HKD | 6.3 | 6.85 | 6.3 | 6.82 | 6.82 | +0.52 (+8.25%) | 7,290,000 |
30 Aug 2019 | HKD | 6.34 | 6.42 | 6.06 | 6.3 | 6.3 | -0.1 (-1.56%) | 6,198,443 |
29 Aug 2019 | HKD | 6.88 | 6.88 | 6.15 | 6.4 | 6.4 | -0.43 (-6.30%) | 13,933,000 |
28 Aug 2019 | HKD | 6.93 | 7.04 | 6.74 | 6.83 | 6.83 | -0.08 (-1.16%) | 7,655,000 |
27 Aug 2019 | HKD | 6.6 | 6.94 | 6.57 | 6.91 | 6.91 | +0.34 (+5.18%) | 6,107,000 |
26 Aug 2019 | HKD | 6.38 | 6.61 | 6.38 | 6.57 | 6.57 | -0.14 (-2.09%) | 9,398,000 |
23 Aug 2019 | HKD | 6.62 | 6.89 | 6.55 | 6.71 | 6.71 | +0.11 (+1.67%) | 5,291,850 |
22 Aug 2019 | HKD | 6.64 | 6.8 | 6.51 | 6.6 | 6.6 | 0.0 (0.0%) | 6,945,000 |
21 Aug 2019 | HKD | 6.1 | 6.66 | 6.1 | 6.6 | 6.6 | +0.47 (+7.67%) | 11,196,000 |
20 Aug 2019 | HKD | 6.13 | 6.24 | 6.04 | 6.13 | 6.13 | 0.0 (0.0%) | 3,675,000 |
19 Aug 2019 | HKD | 5.9 | 6.22 | 5.9 | 6.13 | 6.13 | +0.27 (+4.61%) | 7,328,000 |
16 Aug 2019 | HKD | 5.85 | 6.02 | 5.76 | 5.86 | 5.86 | +0.07 (+1.21%) | 8,205,700 |
15 Aug 2019 | HKD | 5.7 | 5.92 | 5.67 | 5.79 | 5.79 | -0.06 (-1.03%) | 6,095,000 |
14 Aug 2019 | HKD | 6.16 | 6.24 | 5.83 | 5.85 | 5.85 | -0.27 (-4.41%) | 8,928,000 |
13 Aug 2019 | HKD | 6.19 | 6.35 | 6.07 | 6.12 | 6.12 | -0.1 (-1.61%) | 6,253,443 |