Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 4.45 | 4.48 | 4.2 | 4.31 | 4.31 | -0.03 (-0.69%) | 371,000 |
11 Oct 2019 | HKD | 4.4 | 4.47 | 4.22 | 4.34 | 4.34 | -0.06 (-1.36%) | 600,000 |
10 Oct 2019 | HKD | 4.5 | 4.5 | 4.38 | 4.4 | 4.4 | +0.07 (+1.62%) | 366,000 |
9 Oct 2019 | HKD | 4.34 | 4.45 | 4.29 | 4.33 | 4.33 | -0.01 (-0.23%) | 178,000 |
8 Oct 2019 | HKD | 4.3 | 4.48 | 4.18 | 4.34 | 4.34 | -0.03 (-0.69%) | 366,000 |
7 Oct 2019 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.77 | 5 | 4.35 | 4.37 | 4.37 | -0.4 (-8.39%) | 962,000 |
3 Oct 2019 | HKD | 4.66 | 4.84 | 4.52 | 4.77 | 4.77 | +0.11 (+2.36%) | 112,000 |
2 Oct 2019 | HKD | 4.51 | 5.2 | 4.51 | 4.66 | 4.66 | +0.22 (+4.95%) | 748,000 |
1 Oct 2019 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 5 | 5 | 4.32 | 4.44 | 4.44 | -0.55 (-11.02%) | 730,000 |
27 Sep 2019 | HKD | 5.23 | 5.23 | 4.86 | 4.99 | 4.99 | -0.01 (-0.20%) | 4,558,000 |
26 Sep 2019 | HKD | 5.06 | 5.06 | 4.9 | 5 | 5 | -0.08 (-1.57%) | 324,500 |
25 Sep 2019 | HKD | 5 | 5.39 | 4.8 | 5.08 | 5.08 | +0.02 (+0.40%) | 482,000 |
24 Sep 2019 | HKD | 5.25 | 5.46 | 4.95 | 5.06 | 5.06 | -0.3 (-5.60%) | 718,000 |
23 Sep 2019 | HKD | 5.39 | 5.88 | 5.07 | 5.36 | 5.36 | -0.03 (-0.56%) | 1,106,000 |
20 Sep 2019 | HKD | 4.94 | 5.5 | 4.94 | 5.39 | 5.39 | +0.45 (+9.11%) | 628,000 |
19 Sep 2019 | HKD | 5.6 | 5.67 | 4.84 | 4.94 | 4.94 | -0.42 (-7.84%) | 1,208,000 |
18 Sep 2019 | HKD | 5.99 | 6.26 | 5.2 | 5.36 | 5.36 | -0.63 (-10.52%) | 1,620,500 |
17 Sep 2019 | HKD | 6.2 | 6.97 | 5.49 | 5.99 | 5.99 | -0.09 (-1.48%) | 5,481,800 |
16 Sep 2019 | HKD | 4.05 | 6.15 | 3.8 | 6.08 | 6.08 | +2.03 (+50.12%) | 8,242,500 |
13 Sep 2019 | HKD | 3.83 | 4.07 | 3.78 | 4.05 | 4.05 | +0.22 (+5.74%) | 1,974,000 |
12 Sep 2019 | HKD | 4.5 | 4.68 | 3.74 | 3.83 | 3.83 | -0.52 (-11.95%) | 3,486,000 |
11 Sep 2019 | HKD | 3.39 | 7.21 | 3.39 | 4.35 | 4.35 | +1.25 (+40.32%) | 6,455,000 |
10 Sep 2019 | HKD | 3.21 | 3.21 | 3.1 | 3.1 | 3.1 | -0.22 (-6.63%) | 128,000 |
9 Sep 2019 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
6 Sep 2019 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | +0.11 (+3.43%) | 2,000 |
4 Sep 2019 | HKD | 3.11 | 3.22 | 3.11 | 3.21 | 3.21 | +0.03 (+0.94%) | 16,000 |
3 Sep 2019 | HKD | 3.2 | 3.24 | 3.11 | 3.18 | 3.18 | -0.02 (-0.63%) | 32,000 |