Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 5.75 | 5.77 | 5.5 | 5.67 | 5.67 | -0.11 (-1.90%) | 5,000 |
26 Sep 2019 | HKD | 5.97 | 5.97 | 5.78 | 5.78 | 5.78 | +0.39 (+7.24%) | 18,000 |
25 Sep 2019 | HKD | 5.4 | 5.46 | 5.31 | 5.39 | 5.39 | -0.12 (-2.18%) | 20,000 |
24 Sep 2019 | HKD | 5.35 | 5.51 | 5.12 | 5.51 | 5.51 | 0.0 (0.0%) | 18,000 |
23 Sep 2019 | HKD | 5.5 | 5.59 | 5.5 | 5.51 | 5.51 | -0.13 (-2.30%) | 10,000 |
20 Sep 2019 | HKD | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | 0.0 (0.0%) | 29,000 |
19 Sep 2019 | HKD | 5.67 | 5.67 | 5.63 | 5.64 | 5.64 | -0.04 (-0.70%) | 23,000 |
18 Sep 2019 | HKD | 5.55 | 5.69 | 5.47 | 5.68 | 5.68 | +0.36 (+6.77%) | 61,000 |
17 Sep 2019 | HKD | 8 | 8 | 5.15 | 5.32 | 5.32 | +0.27 (+5.35%) | 178,000 |
16 Sep 2019 | HKD | 5.26 | 5.4 | 4.91 | 5.05 | 5.05 | -0.65 (-11.40%) | 49,000 |
13 Sep 2019 | HKD | 7.98 | 7.98 | 5.7 | 5.7 | 5.7 | +0.35 (+6.54%) | 22,000 |
12 Sep 2019 | HKD | 5.64 | 5.79 | 5.35 | 5.35 | 5.35 | -0.14 (-2.55%) | 124,000 |
11 Sep 2019 | HKD | 8 | 8 | 5.35 | 5.49 | 5.49 | +0.17 (+3.20%) | 73,000 |
10 Sep 2019 | HKD | 5.26 | 5.37 | 5.17 | 5.32 | 5.32 | -0.17 (-3.10%) | 158,000 |
9 Sep 2019 | HKD | 5.75 | 5.75 | 5.25 | 5.49 | 5.49 | -0.01 (-0.18%) | 94,000 |
6 Sep 2019 | HKD | 5.85 | 5.85 | 5.24 | 5.5 | 5.5 | -0.3 (-5.17%) | 58,000 |
5 Sep 2019 | HKD | 5.16 | 6 | 5.16 | 5.8 | 5.8 | -0.2 (-3.33%) | 26,000 |
4 Sep 2019 | HKD | 6.07 | 6.1 | 5.99 | 6 | 6 | -0.39 (-6.10%) | 57,000 |
3 Sep 2019 | HKD | 6.7 | 6.75 | 6.1 | 6.39 | 6.39 | +0.29 (+4.75%) | 21,000 |
2 Sep 2019 | HKD | 6.2 | 6.55 | 5.82 | 6.1 | 6.1 | -0.15 (-2.40%) | 133,000 |
30 Aug 2019 | HKD | 6.1 | 6.25 | 6.1 | 6.25 | 6.25 | -0.01 (-0.16%) | 16,000 |
29 Aug 2019 | HKD | 6.6 | 6.8 | 6.2 | 6.26 | 6.26 | -0.14 (-2.19%) | 146,000 |
28 Aug 2019 | HKD | 6.52 | 6.7 | 6.39 | 6.4 | 6.4 | +0.02 (+0.31%) | 19,000 |
27 Aug 2019 | HKD | 6.31 | 6.48 | 6.29 | 6.38 | 6.38 | +0.1 (+1.59%) | 48,000 |
26 Aug 2019 | HKD | 6.21 | 6.64 | 5.6 | 6.28 | 6.28 | -0.13 (-2.03%) | 607,000 |
23 Aug 2019 | HKD | 6.7 | 6.76 | 6.41 | 6.41 | 6.41 | -0.29 (-4.33%) | 87,000 |
22 Aug 2019 | HKD | 6.5 | 6.8 | 6.21 | 6.7 | 6.7 | +0.34 (+5.35%) | 568,000 |
21 Aug 2019 | HKD | 5.6 | 6.48 | 5.6 | 6.36 | 6.36 | +0.86 (+15.64%) | 374,000 |
20 Aug 2019 | HKD | 5.32 | 5.5 | 5.22 | 5.5 | 5.5 | +0.23 (+4.36%) | 292,000 |
19 Aug 2019 | HKD | 5.28 | 5.39 | 5.18 | 5.27 | 5.27 | +0.09 (+1.74%) | 229,000 |