Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 5.49 | 5.5 | 5.46 | 5.46 | 5.46 | -0.03 (-0.55%) | 112,000 |
27 Sep 2019 | HKD | 5.28 | 5.6 | 5 | 5.49 | 5.49 | +0.21 (+3.98%) | 902,000 |
26 Sep 2019 | HKD | 5.25 | 5.3 | 5.25 | 5.28 | 5.28 | +0.03 (+0.57%) | 152,000 |
25 Sep 2019 | HKD | 5.28 | 5.28 | 5 | 5.25 | 5.25 | -0.03 (-0.57%) | 234,000 |
24 Sep 2019 | HKD | 5.11 | 5.3 | 5 | 5.28 | 5.28 | +0.17 (+3.33%) | 266,000 |
23 Sep 2019 | HKD | 5.4 | 5.4 | 5.11 | 5.11 | 5.11 | -0.29 (-5.37%) | 158,000 |
20 Sep 2019 | HKD | 5.22 | 5.5 | 5.22 | 5.4 | 5.4 | +0.18 (+3.45%) | 342,600 |
19 Sep 2019 | HKD | 5.33 | 5.33 | 5.22 | 5.22 | 5.22 | -0.11 (-2.06%) | 2,000 |
18 Sep 2019 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.08 (-1.48%) | 0 |
17 Sep 2019 | HKD | 5.27 | 5.42 | 5.27 | 5.41 | 5.41 | +0.14 (+2.66%) | 120,000 |
16 Sep 2019 | HKD | 5.26 | 5.3 | 5.26 | 5.27 | 5.27 | +0.01 (+0.19%) | 24,000 |
13 Sep 2019 | HKD | 5.26 | 5.26 | 5.19 | 5.26 | 5.26 | 0.0 (0.0%) | 2,060,000 |
12 Sep 2019 | HKD | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.01 (-0.19%) | 192,000 |
11 Sep 2019 | HKD | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.01 (-0.19%) | 194,000 |
10 Sep 2019 | HKD | 5.1 | 5.28 | 5 | 5.28 | 5.28 | +0.18 (+3.53%) | 182,000 |
9 Sep 2019 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 2,000 |
6 Sep 2019 | HKD | 5.29 | 5.29 | 5.1 | 5.1 | 5.1 | -0.19 (-3.59%) | 4,000 |
5 Sep 2019 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 2,000 |
4 Sep 2019 | HKD | 5.29 | 5.3 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 336,000 |
3 Sep 2019 | HKD | 5.3 | 5.3 | 5.29 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,000 |
2 Sep 2019 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 2,000 |
30 Aug 2019 | HKD | 5.29 | 5.34 | 5.29 | 5.3 | 5.3 | +0.01 (+0.19%) | 262,000 |
29 Aug 2019 | HKD | 5.3 | 5.3 | 5.2 | 5.29 | 5.29 | -0.01 (-0.19%) | 182,000 |
28 Aug 2019 | HKD | 5.3 | 5.39 | 5.1 | 5.3 | 5.3 | 0.0 (0.0%) | 1,405,000 |
27 Aug 2019 | HKD | 5.2 | 5.39 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 656,000 |
26 Aug 2019 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 2,000 |
23 Aug 2019 | HKD | 5.41 | 5.5 | 5.15 | 5.2 | 5.2 | -0.24 (-4.41%) | 402,000 |
22 Aug 2019 | HKD | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | -0.01 (-0.18%) | 96,000 |
21 Aug 2019 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 2,000 |
20 Aug 2019 | HKD | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 2,000 |