Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 3.21 | 3.21 | 3.06 | 3.2 | 3.2 | 0.0 (0.0%) | 48,000 |
30 Aug 2019 | HKD | 3.13 | 3.2 | 3.06 | 3.2 | 3.2 | +0.08 (+2.56%) | 40,000 |
29 Aug 2019 | HKD | 3.14 | 3.24 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 78,000 |
28 Aug 2019 | HKD | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | -0.28 (-8.24%) | 28,000 |
27 Aug 2019 | HKD | 3.27 | 3.4 | 3.16 | 3.4 | 3.4 | +0.12 (+3.66%) | 42,000 |
26 Aug 2019 | HKD | 3.19 | 3.28 | 3.1 | 3.28 | 3.28 | +0.13 (+4.13%) | 62,000 |
23 Aug 2019 | HKD | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -0.13 (-3.96%) | 20,000 |
22 Aug 2019 | HKD | 3.3 | 3.3 | 3.2 | 3.28 | 3.28 | -0.02 (-0.61%) | 44,000 |
21 Aug 2019 | HKD | 3.3 | 3.31 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 34,000 |
20 Aug 2019 | HKD | 3.21 | 3.3 | 3.21 | 3.3 | 3.3 | -0.01 (-0.30%) | 28,000 |
19 Aug 2019 | HKD | 3.3 | 3.31 | 3.2 | 3.31 | 3.31 | +0.01 (+0.30%) | 28,000 |
16 Aug 2019 | HKD | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 24,000 |
15 Aug 2019 | HKD | 3.33 | 3.5 | 3.11 | 3.5 | 3.5 | -0.1 (-2.78%) | 148,000 |
14 Aug 2019 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
13 Aug 2019 | HKD | 3.43 | 3.6 | 3.36 | 3.6 | 3.6 | +0.09 (+2.56%) | 34,000 |
12 Aug 2019 | HKD | 3.48 | 3.57 | 3.48 | 3.51 | 3.51 | -0.19 (-5.14%) | 20,000 |
9 Aug 2019 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,000 |
8 Aug 2019 | HKD | 3.65 | 3.8 | 3.47 | 3.8 | 3.8 | +0.16 (+4.40%) | 68,000 |
7 Aug 2019 | HKD | 3.47 | 3.7 | 3.47 | 3.64 | 3.64 | +0.12 (+3.41%) | 24,000 |
6 Aug 2019 | HKD | 3.52 | 3.71 | 3.52 | 3.52 | 3.52 | +0.05 (+1.44%) | 4,000 |
5 Aug 2019 | HKD | 3.53 | 3.71 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 6,000 |
2 Aug 2019 | HKD | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.14 (-3.88%) | 12,000 |
1 Aug 2019 | HKD | 3.68 | 3.68 | 3.36 | 3.61 | 3.61 | 0.0 (0.0%) | 72,000 |
31 Jul 2019 | HKD | 3.91 | 3.91 | 3.57 | 3.61 | 3.61 | -0.39 (-9.75%) | 118,000 |
30 Jul 2019 | HKD | 3.99 | 4 | 3.92 | 4 | 4 | +0.1 (+2.56%) | 54,000 |
29 Jul 2019 | HKD | 4.2 | 4.21 | 3.9 | 3.9 | 3.9 | -0.3 (-7.14%) | 68,000 |
26 Jul 2019 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 80,000 |
25 Jul 2019 | HKD | 4.5 | 4.5 | 4 | 4.2 | 4.2 | -0.17 (-3.89%) | 36,000 |
24 Jul 2019 | HKD | 4.5 | 4.52 | 4.37 | 4.37 | 4.37 | -0.01 (-0.23%) | 116,000 |
23 Jul 2019 | HKD | 4 | 4.8 | 3.9 | 4.38 | 4.38 | +0.58 (+15.26%) | 532,000 |