Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | +0.01 (+0.27%) | 6,000 |
26 Aug 2019 | HKD | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 6,500 |
23 Aug 2019 | HKD | 3.88 | 3.88 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 7,000 |
22 Aug 2019 | HKD | 4 | 4 | 4 | 4 | 4 | +0.02 (+0.50%) | 1,000 |
21 Aug 2019 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,000 |
20 Aug 2019 | HKD | 3.51 | 3.88 | 3.51 | 3.88 | 3.88 | -0.12 (-3%) | 1,000 |
19 Aug 2019 | HKD | 3.73 | 4 | 3.73 | 4 | 4 | +0.27 (+7.24%) | 7,000 |
16 Aug 2019 | HKD | 3.95 | 3.95 | 3.7 | 3.73 | 3.73 | -0.28 (-6.98%) | 151,000 |
15 Aug 2019 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | +0.02 (+0.50%) | 11,000 |
14 Aug 2019 | HKD | 3.79 | 3.99 | 3.79 | 3.99 | 3.99 | +0.03 (+0.76%) | 8,000 |
13 Aug 2019 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,500 |
9 Aug 2019 | HKD | 3.8 | 3.95 | 3.63 | 3.94 | 3.94 | -0.04 (-1.01%) | 11,000 |
8 Aug 2019 | HKD | 3.86 | 3.99 | 3.86 | 3.98 | 3.98 | 0.0 (0.0%) | 1,000 |
7 Aug 2019 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
6 Aug 2019 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.2 (+5.29%) | 1,000 |
5 Aug 2019 | HKD | 3.9 | 3.9 | 3.78 | 3.78 | 3.78 | -0.15 (-3.82%) | 9,000 |
2 Aug 2019 | HKD | 3.93 | 3.93 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 7,500 |
1 Aug 2019 | HKD | 3.86 | 3.9 | 3.63 | 3.9 | 3.9 | +0.1 (+2.63%) | 56,002 |
31 Jul 2019 | HKD | 4.06 | 4.06 | 3.8 | 3.8 | 3.8 | -0.25 (-6.17%) | 25,742,000 |
30 Jul 2019 | HKD | 3.96 | 4.07 | 3.96 | 4.05 | 4.05 | +0.16 (+4.11%) | 6,500 |
29 Jul 2019 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
25 Jul 2019 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
24 Jul 2019 | HKD | 3.9 | 3.9 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 57,000 |
23 Jul 2019 | HKD | 3.91 | 3.91 | 3.88 | 3.9 | 3.9 | +0.04 (+1.04%) | 54,000 |
22 Jul 2019 | HKD | 4.09 | 4.09 | 3.86 | 3.86 | 3.86 | -0.13 (-3.26%) | 35,000 |
19 Jul 2019 | HKD | 4.07 | 4.07 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 67,000 |
18 Jul 2019 | HKD | 4.06 | 4.08 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 13,500 |
17 Jul 2019 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.05 (-1.23%) | 2,500 |