Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 3.05 | 3.05 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 1,260,000 |
27 Sep 2019 | HKD | 3.08 | 3.13 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 2,580,000 |
26 Sep 2019 | HKD | 3.06 | 3.14 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 2,385,000 |
25 Sep 2019 | HKD | 3.03 | 3.09 | 3 | 3.08 | 3.08 | +0.05 (+1.65%) | 953,000 |
24 Sep 2019 | HKD | 3 | 3.07 | 2.95 | 3.03 | 3.03 | +0.03 (+1%) | 1,613,000 |
23 Sep 2019 | HKD | 2.99 | 3.14 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 1,429,000 |
20 Sep 2019 | HKD | 3.1 | 3.18 | 2.99 | 3.02 | 3.02 | -0.08 (-2.58%) | 20,628,000 |
19 Sep 2019 | HKD | 3.2 | 3.23 | 3.09 | 3.1 | 3.1 | -0.09 (-2.82%) | 2,675,000 |
18 Sep 2019 | HKD | 3.22 | 3.3 | 3.15 | 3.19 | 3.19 | -0.06 (-1.85%) | 2,014,000 |
17 Sep 2019 | HKD | 3.24 | 3.32 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,522,000 |
16 Sep 2019 | HKD | 3.31 | 3.36 | 3.21 | 3.27 | 3.27 | -0.09 (-2.68%) | 1,463,000 |
13 Sep 2019 | HKD | 3.25 | 3.39 | 3.25 | 3.36 | 3.36 | +0.06 (+1.82%) | 2,274,000 |
12 Sep 2019 | HKD | 3.25 | 3.35 | 3.2 | 3.3 | 3.3 | +0.01 (+0.30%) | 2,202,000 |
11 Sep 2019 | HKD | 3.4 | 3.47 | 3.19 | 3.29 | 3.29 | -0.06 (-1.79%) | 3,695,000 |
10 Sep 2019 | HKD | 3.2 | 3.36 | 3.19 | 3.35 | 3.35 | +0.12 (+3.72%) | 2,547,200 |
9 Sep 2019 | HKD | 3.17 | 3.24 | 3.1 | 3.23 | 3.23 | +0.08 (+2.54%) | 2,223,000 |
6 Sep 2019 | HKD | 3.12 | 3.23 | 3.09 | 3.15 | 3.15 | +0.03 (+0.96%) | 3,108,000 |
5 Sep 2019 | HKD | 3.06 | 3.14 | 3.02 | 3.12 | 3.12 | +0.1 (+3.31%) | 4,006,000 |
4 Sep 2019 | HKD | 3 | 3.17 | 2.93 | 3.02 | 3.02 | +0.16 (+5.59%) | 17,130,000 |
3 Sep 2019 | HKD | 3.54 | 3.72 | 2.55 | 2.86 | 2.86 | -0.68 (-19.21%) | 46,779,400 |
2 Sep 2019 | HKD | 3.4 | 3.59 | 3.4 | 3.54 | 3.54 | +0.14 (+4.12%) | 5,136,000 |
30 Aug 2019 | HKD | 3.49 | 3.49 | 3.26 | 3.4 | 3.4 | 0.0 (0.0%) | 7,283,000 |
29 Aug 2019 | HKD | 3.31 | 3.44 | 3.24 | 3.4 | 3.4 | +0.06 (+1.80%) | 5,178,000 |
28 Aug 2019 | HKD | 3.25 | 3.36 | 3.2 | 3.34 | 3.34 | +0.09 (+2.77%) | 4,431,000 |
27 Aug 2019 | HKD | 3.1 | 3.36 | 3.07 | 3.25 | 3.25 | +0.12 (+3.83%) | 7,914,000 |
26 Aug 2019 | HKD | 2.96 | 3.24 | 2.89 | 3.13 | 3.13 | +0.14 (+4.68%) | 7,450,000 |
23 Aug 2019 | HKD | 2.98 | 3.07 | 2.97 | 2.99 | 2.99 | +0.02 (+0.67%) | 1,435,000 |
22 Aug 2019 | HKD | 3.14 | 3.14 | 2.96 | 2.97 | 2.97 | -0.16 (-5.11%) | 1,772,000 |
21 Aug 2019 | HKD | 3.1 | 3.18 | 3.04 | 3.13 | 3.13 | +0.09 (+2.96%) | 1,506,000 |
20 Aug 2019 | HKD | 3.1 | 3.15 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 1,426,000 |