Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 5.2 | 5.21 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 68,000 |
15 Aug 2019 | HKD | 5.2 | 5.39 | 4.93 | 5.2 | 5.2 | +0.14 (+2.77%) | 159,000 |
14 Aug 2019 | HKD | 4.64 | 5.06 | 4.64 | 5.06 | 5.06 | +0.42 (+9.05%) | 60,000 |
13 Aug 2019 | HKD | 4.59 | 4.8 | 4.59 | 4.64 | 4.64 | +0.05 (+1.09%) | 95,000 |
12 Aug 2019 | HKD | 4.6 | 4.73 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 50,000 |
9 Aug 2019 | HKD | 4.45 | 4.7 | 4.45 | 4.62 | 4.62 | +0.13 (+2.90%) | 85,000 |
8 Aug 2019 | HKD | 4.5 | 4.5 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 38,000 |
7 Aug 2019 | HKD | 4.5 | 4.7 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 70,000 |
6 Aug 2019 | HKD | 4.3 | 4.6 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 223,000 |
5 Aug 2019 | HKD | 4.4 | 4.53 | 4.4 | 4.5 | 4.5 | +0.11 (+2.51%) | 45,000 |
2 Aug 2019 | HKD | 3.96 | 4.5 | 3.96 | 4.39 | 4.39 | +0.44 (+11.14%) | 225,000 |
1 Aug 2019 | HKD | 3.16 | 3.98 | 3.16 | 3.95 | 3.95 | +0.75 (+23.44%) | 395,000 |
31 Jul 2019 | HKD | 3.09 | 3.41 | 3.08 | 3.2 | 3.2 | -0.04 (-1.23%) | 58,000 |
30 Jul 2019 | HKD | 3.16 | 3.29 | 3.16 | 3.24 | 3.24 | +0.09 (+2.86%) | 12,000 |
29 Jul 2019 | HKD | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 51,000 |
26 Jul 2019 | HKD | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 42,000 |
25 Jul 2019 | HKD | 3.04 | 3.24 | 3.04 | 3.22 | 3.22 | -0.01 (-0.31%) | 18,000 |
24 Jul 2019 | HKD | 3.3 | 3.3 | 3.16 | 3.23 | 3.23 | +0.01 (+0.31%) | 32,000 |
23 Jul 2019 | HKD | 3.1 | 3.22 | 3.1 | 3.22 | 3.22 | +0.06 (+1.90%) | 10,000 |
22 Jul 2019 | HKD | 3.12 | 3.16 | 3.07 | 3.16 | 3.16 | +0.12 (+3.95%) | 262,000 |
19 Jul 2019 | HKD | 3.09 | 3.14 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 118,000 |
18 Jul 2019 | HKD | 3.05 | 3.11 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 326,000 |
17 Jul 2019 | HKD | 3.15 | 3.18 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 868,000 |
16 Jul 2019 | HKD | 3.21 | 3.42 | 3 | 3.05 | 3.05 | -0.17 (-5.28%) | 536,000 |
15 Jul 2019 | HKD | 3.19 | 3.42 | 3.1 | 3.22 | 3.22 | +0.04 (+1.26%) | 739,000 |
12 Jul 2019 | HKD | 3.34 | 3.36 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 319,000 |
11 Jul 2019 | HKD | 3.2 | 3.35 | 3.12 | 3.2 | 3.2 | +0.15 (+4.92%) | 528,000 |
10 Jul 2019 | HKD | 3.2 | 3.26 | 3.05 | 3.05 | 3.05 | -0.07 (-2.24%) | 447,000 |
9 Jul 2019 | HKD | 3.2 | 3.22 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 212,000 |
8 Jul 2019 | HKD | 3.22 | 3.24 | 3.12 | 3.12 | 3.12 | -0.11 (-3.41%) | 66,000 |