Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | HKD | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 7.51 | 7.53 | 7.35 | 7.43 | 7.43 | -0.17 (-2.24%) | 2,042,000 |
27 Sep 2019 | HKD | 7.3 | 7.65 | 7.3 | 7.6 | 7.6 | +0.24 (+3.26%) | 1,854,000 |
26 Sep 2019 | HKD | 7.49 | 7.64 | 7.26 | 7.36 | 7.36 | -0.17 (-2.26%) | 4,375,000 |
25 Sep 2019 | HKD | 7.88 | 7.89 | 7.42 | 7.53 | 7.53 | -0.24 (-3.09%) | 4,258,000 |
24 Sep 2019 | HKD | 7.55 | 7.93 | 7.34 | 7.77 | 7.77 | +0.2 (+2.64%) | 7,810,000 |
23 Sep 2019 | HKD | 7.82 | 7.89 | 7.53 | 7.57 | 7.57 | -0.32 (-4.06%) | 3,540,000 |
20 Sep 2019 | HKD | 7.87 | 8.05 | 7.77 | 7.89 | 7.89 | +0.02 (+0.25%) | 7,383,000 |
19 Sep 2019 | HKD | 8.61 | 8.63 | 7.77 | 7.87 | 7.87 | -0.77 (-8.91%) | 16,684,000 |
18 Sep 2019 | HKD | 7.45 | 8.71 | 7.45 | 8.64 | 8.64 | +1.27 (+17.23%) | 12,363,000 |
17 Sep 2019 | HKD | 7.31 | 7.5 | 7.21 | 7.37 | 7.37 | +0.05 (+0.68%) | 4,402,000 |
16 Sep 2019 | HKD | 7.08 | 7.45 | 7.08 | 7.32 | 7.32 | +0.2 (+2.81%) | 4,066,000 |
13 Sep 2019 | HKD | 7.08 | 7.18 | 7.02 | 7.12 | 7.12 | 0.0 (0.0%) | 1,220,000 |
12 Sep 2019 | HKD | 7.09 | 7.23 | 6.96 | 7.12 | 7.12 | +0.12 (+1.71%) | 2,995,000 |
11 Sep 2019 | HKD | 7.2 | 7.3 | 6.8 | 7 | 7 | -0.15 (-2.10%) | 5,912,000 |
10 Sep 2019 | HKD | 7.34 | 7.5 | 7.13 | 7.15 | 7.15 | -0.39 (-5.17%) | 5,723,000 |
9 Sep 2019 | HKD | 7.35 | 7.6 | 7.34 | 7.54 | 7.54 | +0.22 (+3.01%) | 2,920,000 |
6 Sep 2019 | HKD | 7.47 | 7.73 | 7.16 | 7.32 | 7.32 | -0.11 (-1.48%) | 5,394,000 |
5 Sep 2019 | HKD | 7.35 | 7.56 | 7.12 | 7.43 | 7.43 | +0.08 (+1.09%) | 10,161,000 |
4 Sep 2019 | HKD | 6.85 | 7.55 | 6.85 | 7.35 | 7.35 | +0.42 (+6.06%) | 10,032,000 |
3 Sep 2019 | HKD | 6.84 | 7.11 | 6.8 | 6.93 | 6.93 | +0.08 (+1.17%) | 7,611,877 |
2 Sep 2019 | HKD | 6.92 | 7.24 | 6.63 | 6.85 | 6.85 | -0.08 (-1.15%) | 8,230,000 |
30 Aug 2019 | HKD | 6.64 | 6.94 | 6.63 | 6.93 | 6.93 | +0.37 (+5.64%) | 7,335,000 |
29 Aug 2019 | HKD | 6.34 | 6.58 | 6.25 | 6.56 | 6.56 | +0.27 (+4.29%) | 8,022,000 |
28 Aug 2019 | HKD | 6.29 | 6.46 | 6.09 | 6.29 | 6.29 | 0.0 (0.0%) | 5,880,000 |
27 Aug 2019 | HKD | 6 | 6.44 | 6 | 6.29 | 6.29 | +0.87 (+16.05%) | 19,874,990 |
26 Aug 2019 | HKD | 5.1 | 5.45 | 5 | 5.42 | 5.42 | +0.07 (+1.31%) | 3,554,000 |
23 Aug 2019 | HKD | 5.16 | 5.4 | 5.15 | 5.35 | 5.35 | +0.15 (+2.88%) | 3,011,312 |
22 Aug 2019 | HKD | 5.17 | 5.2 | 5.09 | 5.2 | 5.2 | +0.06 (+1.17%) | 2,048,000 |
21 Aug 2019 | HKD | 4.98 | 5.18 | 4.98 | 5.14 | 5.14 | +0.17 (+3.42%) | 2,474,000 |