Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 7.69 | 8.12 | 7.69 | 8.11 | 8.11 | +0.35 (+4.51%) | 210,500 |
27 Sep 2019 | HKD | 7.76 | 7.77 | 7.7 | 7.76 | 7.76 | 0.0 (0.0%) | 200,000 |
26 Sep 2019 | HKD | 7.42 | 7.8 | 7.42 | 7.76 | 7.76 | +0.35 (+4.72%) | 316,500 |
25 Sep 2019 | HKD | 7.38 | 7.42 | 7.37 | 7.41 | 7.41 | +0.03 (+0.41%) | 245,500 |
24 Sep 2019 | HKD | 7.34 | 7.38 | 7.32 | 7.38 | 7.38 | +0.05 (+0.68%) | 250,500 |
23 Sep 2019 | HKD | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | +0.02 (+0.27%) | 223,000 |
20 Sep 2019 | HKD | 7.4 | 7.4 | 7.31 | 7.31 | 7.31 | -0.09 (-1.22%) | 5,190,000 |
19 Sep 2019 | HKD | 7.62 | 7.69 | 7.4 | 7.4 | 7.4 | -0.21 (-2.76%) | 206,500 |
18 Sep 2019 | HKD | 7.66 | 7.67 | 7.61 | 7.61 | 7.61 | -0.05 (-0.65%) | 200,000 |
17 Sep 2019 | HKD | 7.61 | 7.69 | 7.6 | 7.66 | 7.66 | -0.02 (-0.26%) | 193,000 |
16 Sep 2019 | HKD | 7.68 | 7.7 | 7.61 | 7.68 | 7.68 | 0.0 (0.0%) | 208,500 |
13 Sep 2019 | HKD | 7.46 | 7.71 | 7.46 | 7.68 | 7.68 | +0.22 (+2.95%) | 198,500 |
12 Sep 2019 | HKD | 7.28 | 7.46 | 7.27 | 7.46 | 7.46 | +0.16 (+2.19%) | 202,000 |
11 Sep 2019 | HKD | 7.24 | 7.3 | 7.24 | 7.3 | 7.3 | +0.06 (+0.83%) | 201,000 |
10 Sep 2019 | HKD | 7.29 | 7.4 | 7.23 | 7.24 | 7.24 | -0.05 (-0.69%) | 187,500 |
9 Sep 2019 | HKD | 7.2 | 7.29 | 7.09 | 7.29 | 7.29 | +0.14 (+1.96%) | 222,500 |
6 Sep 2019 | HKD | 7.2 | 7.2 | 7.13 | 7.15 | 7.15 | -0.13 (-1.79%) | 213,500 |
5 Sep 2019 | HKD | 7.24 | 7.28 | 7.16 | 7.28 | 7.28 | +0.01 (+0.14%) | 196,500 |
4 Sep 2019 | HKD | 7.17 | 7.27 | 7.17 | 7.27 | 7.27 | +0.07 (+0.97%) | 200,500 |
3 Sep 2019 | HKD | 7.39 | 7.4 | 7.13 | 7.2 | 7.2 | -0.19 (-2.57%) | 196,000 |
2 Sep 2019 | HKD | 7.6 | 7.61 | 7.36 | 7.39 | 7.39 | -0.21 (-2.76%) | 205,500 |
30 Aug 2019 | HKD | 7.09 | 7.6 | 7.07 | 7.6 | 7.6 | +0.47 (+6.59%) | 284,000 |
29 Aug 2019 | HKD | 6.65 | 7.2 | 6.62 | 7.13 | 7.13 | +0.48 (+7.22%) | 214,500 |
28 Aug 2019 | HKD | 6.64 | 6.71 | 6.58 | 6.65 | 6.65 | -0.08 (-1.19%) | 187,500 |
27 Aug 2019 | HKD | 6.4 | 6.73 | 6.4 | 6.73 | 6.73 | +0.33 (+5.16%) | 193,000 |
26 Aug 2019 | HKD | 6.39 | 6.41 | 6.37 | 6.4 | 6.4 | 0.0 (0.0%) | 199,500 |
23 Aug 2019 | HKD | 6.39 | 6.42 | 6.39 | 6.4 | 6.4 | -0.01 (-0.16%) | 196,000 |
22 Aug 2019 | HKD | 6.38 | 6.41 | 6.36 | 6.41 | 6.41 | +0.03 (+0.47%) | 244,500 |
21 Aug 2019 | HKD | 6.41 | 6.42 | 6.36 | 6.38 | 6.38 | -0.02 (-0.31%) | 213,500 |
20 Aug 2019 | HKD | 6.28 | 6.4 | 6.26 | 6.4 | 6.4 | +0.12 (+1.91%) | 205,500 |