Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | HKD | 4.7 | 5.05 | 4.7 | 5.02 | 5.02 | +0.32 (+6.81%) | 9,239,500 |
15 Oct 2019 | HKD | 4.61 | 4.71 | 4.54 | 4.7 | 4.7 | +0.05 (+1.08%) | 1,869,500 |
14 Oct 2019 | HKD | 4.5 | 4.71 | 4.5 | 4.65 | 4.65 | +0.16 (+3.56%) | 3,665,500 |
11 Oct 2019 | HKD | 4.5 | 4.59 | 4.41 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,209,500 |
10 Oct 2019 | HKD | 4.31 | 4.55 | 4.31 | 4.5 | 4.5 | +0.12 (+2.74%) | 1,882,000 |
9 Oct 2019 | HKD | 4.44 | 4.5 | 4.29 | 4.38 | 4.38 | -0.06 (-1.35%) | 1,248,000 |
8 Oct 2019 | HKD | 4.46 | 4.7 | 4.41 | 4.44 | 4.44 | -0.08 (-1.77%) | 1,199,500 |
7 Oct 2019 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.53 | 4.68 | 4.43 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,080,500 |
3 Oct 2019 | HKD | 4.41 | 4.58 | 4.41 | 4.53 | 4.53 | -0.01 (-0.22%) | 430,500 |
2 Oct 2019 | HKD | 4.45 | 4.62 | 4.33 | 4.54 | 4.54 | +0.05 (+1.11%) | 1,453,000 |
1 Oct 2019 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 4.61 | 4.61 | 4.47 | 4.49 | 4.49 | -0.09 (-1.97%) | 1,629,000 |
27 Sep 2019 | HKD | 4.41 | 4.72 | 4.41 | 4.58 | 4.58 | +0.15 (+3.39%) | 2,686,500 |
26 Sep 2019 | HKD | 4.31 | 4.44 | 4.3 | 4.43 | 4.43 | +0.14 (+3.26%) | 1,858,500 |
25 Sep 2019 | HKD | 4.58 | 4.58 | 4.28 | 4.29 | 4.29 | -0.26 (-5.71%) | 2,114,500 |
24 Sep 2019 | HKD | 4.5 | 4.55 | 4.4 | 4.55 | 4.55 | +0.1 (+2.25%) | 2,769,500 |
23 Sep 2019 | HKD | 4.74 | 4.76 | 4.35 | 4.45 | 4.45 | -0.24 (-5.12%) | 2,992,500 |
20 Sep 2019 | HKD | 4.72 | 4.79 | 4.52 | 4.69 | 4.69 | +0.03 (+0.64%) | 1,915,000 |
19 Sep 2019 | HKD | 4.73 | 4.82 | 4.63 | 4.66 | 4.66 | -0.07 (-1.48%) | 2,277,500 |
18 Sep 2019 | HKD | 4.53 | 4.84 | 4.53 | 4.73 | 4.73 | +0.19 (+4.19%) | 5,085,500 |
17 Sep 2019 | HKD | 4.52 | 4.61 | 4.49 | 4.54 | 4.54 | +0.02 (+0.44%) | 1,425,000 |
16 Sep 2019 | HKD | 4.41 | 4.65 | 4.39 | 4.52 | 4.52 | +0.11 (+2.49%) | 2,053,000 |
13 Sep 2019 | HKD | 4.46 | 4.46 | 4.33 | 4.41 | 4.41 | -0.04 (-0.90%) | 1,177,500 |
12 Sep 2019 | HKD | 4.49 | 4.6 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 866,000 |
11 Sep 2019 | HKD | 4.54 | 4.58 | 4.28 | 4.48 | 4.48 | +0.01 (+0.22%) | 5,127,000 |
10 Sep 2019 | HKD | 4.19 | 4.68 | 4.17 | 4.47 | 4.47 | +0.3 (+7.19%) | 11,725,200 |
9 Sep 2019 | HKD | 4.24 | 4.25 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,172,000 |
6 Sep 2019 | HKD | 4.08 | 4.29 | 4 | 4.2 | 4.2 | +0.12 (+2.94%) | 3,071,000 |
5 Sep 2019 | HKD | 4.13 | 4.16 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 2,138,500 |