Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 3.83 | 3.84 | 3.77 | 3.84 | 3.84 | +0.06 (+1.59%) | 679,000 |
16 Aug 2019 | HKD | 3.75 | 3.84 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 496,000 |
15 Aug 2019 | HKD | 3.77 | 3.79 | 3.7 | 3.79 | 3.79 | +0.01 (+0.26%) | 499,000 |
14 Aug 2019 | HKD | 3.83 | 3.83 | 3.73 | 3.78 | 3.78 | +0.06 (+1.61%) | 548,000 |
13 Aug 2019 | HKD | 3.8 | 3.82 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 473,000 |
12 Aug 2019 | HKD | 3.75 | 3.88 | 3.61 | 3.79 | 3.79 | +0.02 (+0.53%) | 615,000 |
9 Aug 2019 | HKD | 3.56 | 3.79 | 3.56 | 3.77 | 3.77 | +0.07 (+1.89%) | 452,000 |
8 Aug 2019 | HKD | 3.76 | 3.76 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 411,000 |
7 Aug 2019 | HKD | 3.7 | 3.78 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 386,000 |
6 Aug 2019 | HKD | 3.77 | 3.78 | 3.6 | 3.7 | 3.7 | -0.08 (-2.12%) | 489,000 |
5 Aug 2019 | HKD | 3.69 | 3.85 | 3.63 | 3.78 | 3.78 | +0.09 (+2.44%) | 3,506,000 |
2 Aug 2019 | HKD | 3.79 | 3.8 | 3.69 | 3.69 | 3.69 | -0.13 (-3.40%) | 492,000 |
1 Aug 2019 | HKD | 3.78 | 3.84 | 3.71 | 3.82 | 3.82 | +0.08 (+2.14%) | 479,000 |
31 Jul 2019 | HKD | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 300,000 |
30 Jul 2019 | HKD | 3.7 | 3.8 | 3.7 | 3.79 | 3.79 | +0.09 (+2.43%) | 334,000 |
29 Jul 2019 | HKD | 3.71 | 3.72 | 3.69 | 3.7 | 3.7 | -0.09 (-2.37%) | 445,000 |
26 Jul 2019 | HKD | 3.8 | 3.89 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 1,118,000 |
25 Jul 2019 | HKD | 3.7 | 3.81 | 3.69 | 3.79 | 3.79 | +0.16 (+4.41%) | 602,000 |
24 Jul 2019 | HKD | 3.68 | 3.69 | 3.63 | 3.63 | 3.63 | +0.08 (+2.25%) | 829,000 |
23 Jul 2019 | HKD | 3.53 | 3.69 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 467,000 |
22 Jul 2019 | HKD | 3.39 | 3.55 | 3.39 | 3.53 | 3.53 | +0.14 (+4.13%) | 842,000 |
19 Jul 2019 | HKD | 3.4 | 3.41 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 330,000 |
18 Jul 2019 | HKD | 3.3 | 3.38 | 3.25 | 3.38 | 3.38 | -0.01 (-0.29%) | 624,000 |
17 Jul 2019 | HKD | 3.42 | 3.43 | 3.31 | 3.39 | 3.39 | -0.05 (-1.45%) | 440,000 |
16 Jul 2019 | HKD | 3.43 | 3.44 | 3.38 | 3.44 | 3.44 | +0.09 (+2.69%) | 375,000 |
15 Jul 2019 | HKD | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 312,000 |
12 Jul 2019 | HKD | 3.29 | 3.41 | 3.29 | 3.38 | 3.38 | +0.01 (+0.30%) | 326,000 |
11 Jul 2019 | HKD | 3.45 | 3.46 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 322,000 |
10 Jul 2019 | HKD | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 324,000 |
9 Jul 2019 | HKD | 3.44 | 3.5 | 3.36 | 3.36 | 3.36 | -0.07 (-2.04%) | 334,000 |