Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 3.98 | 3.98 | 3.8 | 3.9 | 3.9 | -0.09 (-2.26%) | 393,000 |
27 Sep 2019 | HKD | 3.86 | 4.05 | 3.85 | 3.99 | 3.99 | +0.11 (+2.84%) | 661,000 |
26 Sep 2019 | HKD | 3.88 | 3.89 | 3.8 | 3.88 | 3.88 | +0.08 (+2.11%) | 505,000 |
25 Sep 2019 | HKD | 3.89 | 3.89 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 717,000 |
24 Sep 2019 | HKD | 3.89 | 3.89 | 3.72 | 3.8 | 3.8 | -0.05 (-1.30%) | 598,000 |
23 Sep 2019 | HKD | 3.87 | 3.87 | 3.79 | 3.85 | 3.85 | +0.06 (+1.58%) | 585,000 |
20 Sep 2019 | HKD | 3.84 | 3.84 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 543,000 |
19 Sep 2019 | HKD | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | -0.11 (-2.83%) | 645,000 |
18 Sep 2019 | HKD | 3.98 | 3.98 | 3.79 | 3.89 | 3.89 | -0.07 (-1.77%) | 1,003,000 |
17 Sep 2019 | HKD | 3.94 | 3.98 | 3.8 | 3.96 | 3.96 | -0.04 (-1%) | 748,000 |
16 Sep 2019 | HKD | 4.09 | 4.1 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 603,000 |
13 Sep 2019 | HKD | 4.09 | 4.09 | 4 | 4.09 | 4.09 | 0.0 (0.0%) | 616,000 |
12 Sep 2019 | HKD | 4.02 | 4.15 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 963,000 |
11 Sep 2019 | HKD | 3.91 | 4.05 | 3.9 | 4.02 | 4.02 | +0.11 (+2.81%) | 665,000 |
10 Sep 2019 | HKD | 3.96 | 3.96 | 3.79 | 3.91 | 3.91 | -0.03 (-0.76%) | 340,000 |
9 Sep 2019 | HKD | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | +0.06 (+1.55%) | 544,000 |
6 Sep 2019 | HKD | 3.9 | 3.94 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 623,000 |
5 Sep 2019 | HKD | 3.97 | 3.98 | 3.86 | 3.9 | 3.9 | +0.08 (+2.09%) | 325,000 |
4 Sep 2019 | HKD | 3.92 | 4 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 490,000 |
3 Sep 2019 | HKD | 3.75 | 3.98 | 3.75 | 3.82 | 3.82 | -0.12 (-3.05%) | 468,000 |
2 Sep 2019 | HKD | 4 | 4 | 3.83 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,834,000 |
30 Aug 2019 | HKD | 3.87 | 4 | 3.63 | 4 | 4 | +0.13 (+3.36%) | 1,402,049 |
29 Aug 2019 | HKD | 4.09 | 4.09 | 3.83 | 3.87 | 3.87 | -0.22 (-5.38%) | 387,000 |
28 Aug 2019 | HKD | 4.18 | 4.18 | 3.98 | 4.09 | 4.09 | -0.09 (-2.15%) | 551,500 |
27 Aug 2019 | HKD | 4.18 | 4.18 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 703,000 |
26 Aug 2019 | HKD | 4.13 | 4.13 | 4 | 4.1 | 4.1 | -0.03 (-0.73%) | 891,500 |
23 Aug 2019 | HKD | 3.9 | 4.19 | 3.9 | 4.13 | 4.13 | +0.17 (+4.29%) | 545,000 |
22 Aug 2019 | HKD | 3.92 | 3.96 | 3.88 | 3.96 | 3.96 | +0.08 (+2.06%) | 838,000 |
21 Aug 2019 | HKD | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -0.06 (-1.52%) | 636,000 |
20 Aug 2019 | HKD | 3.83 | 3.94 | 3.81 | 3.94 | 3.94 | +0.1 (+2.60%) | 663,000 |