Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | HKD | 4.85 | 5.02 | 4.83 | 4.97 | 4.97 | +0.12 (+2.47%) | 1,262,000 |
19 Aug 2019 | HKD | 4.9 | 5.01 | 4.83 | 4.85 | 4.85 | -0.04 (-0.82%) | 818,000 |
16 Aug 2019 | HKD | 4.74 | 4.9 | 4.74 | 4.89 | 4.89 | +0.09 (+1.88%) | 866,000 |
15 Aug 2019 | HKD | 4.67 | 4.83 | 4.67 | 4.8 | 4.8 | 0.0 (0.0%) | 1,014,000 |
14 Aug 2019 | HKD | 4.79 | 4.84 | 4.75 | 4.8 | 4.8 | +0.07 (+1.48%) | 842,000 |
13 Aug 2019 | HKD | 4.76 | 4.8 | 4.72 | 4.73 | 4.73 | -0.1 (-2.07%) | 608,000 |
12 Aug 2019 | HKD | 4.64 | 4.84 | 4.61 | 4.83 | 4.83 | +0.12 (+2.55%) | 1,008,000 |
9 Aug 2019 | HKD | 4.79 | 4.83 | 4.7 | 4.71 | 4.71 | +0.02 (+0.43%) | 1,784,000 |
8 Aug 2019 | HKD | 4.75 | 4.75 | 4.6 | 4.69 | 4.69 | +0.04 (+0.86%) | 780,000 |
7 Aug 2019 | HKD | 4.66 | 4.85 | 4.55 | 4.65 | 4.65 | +0.01 (+0.22%) | 1,906,000 |
6 Aug 2019 | HKD | 4.5 | 4.69 | 4.32 | 4.64 | 4.64 | +0.11 (+2.43%) | 3,028,000 |
5 Aug 2019 | HKD | 4.68 | 4.69 | 4.5 | 4.53 | 4.53 | -0.21 (-4.43%) | 3,296,000 |
2 Aug 2019 | HKD | 4.83 | 4.83 | 4.68 | 4.74 | 4.74 | -0.17 (-3.46%) | 2,078,075 |
1 Aug 2019 | HKD | 4.98 | 5.05 | 4.85 | 4.91 | 4.91 | -0.17 (-3.35%) | 1,792,000 |
31 Jul 2019 | HKD | 4.75 | 5.09 | 4.75 | 5.08 | 5.08 | +0.25 (+5.18%) | 2,612,000 |
30 Jul 2019 | HKD | 4.83 | 4.85 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 724,000 |
29 Jul 2019 | HKD | 4.79 | 4.83 | 4.7 | 4.82 | 4.82 | +0.02 (+0.42%) | 1,420,000 |
26 Jul 2019 | HKD | 4.88 | 4.88 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 1,106,100 |
25 Jul 2019 | HKD | 4.64 | 4.86 | 4.64 | 4.85 | 4.85 | +0.2 (+4.30%) | 1,826,000 |
24 Jul 2019 | HKD | 4.64 | 4.72 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 698,000 |
23 Jul 2019 | HKD | 4.55 | 4.67 | 4.55 | 4.63 | 4.63 | +0.03 (+0.65%) | 290,000 |
22 Jul 2019 | HKD | 4.6 | 4.66 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 932,000 |
19 Jul 2019 | HKD | 4.55 | 4.7 | 4.54 | 4.65 | 4.65 | +0.05 (+1.09%) | 778,000 |
18 Jul 2019 | HKD | 4.69 | 4.7 | 4.52 | 4.6 | 4.6 | -0.1 (-2.13%) | 1,120,000 |
17 Jul 2019 | HKD | 4.6 | 4.73 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 1,686,000 |
16 Jul 2019 | HKD | 4.65 | 4.8 | 4.64 | 4.75 | 4.75 | +0.1 (+2.15%) | 1,936,216 |
15 Jul 2019 | HKD | 4.67 | 4.67 | 4.54 | 4.65 | 4.65 | -0.02 (-0.43%) | 1,091,000 |
12 Jul 2019 | HKD | 4.46 | 4.7 | 4.46 | 4.67 | 4.67 | +0.21 (+4.71%) | 3,224,000 |
11 Jul 2019 | HKD | 4.58 | 4.58 | 4.41 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,560,000 |
10 Jul 2019 | HKD | 4.28 | 4.55 | 4.23 | 4.5 | 4.5 | +0.28 (+6.64%) | 4,948,000 |