Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | HKD | 4.1 | 4.1 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 1,136,000 |
2 Sep 2019 | HKD | 4.1 | 4.1 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 182,000 |
30 Aug 2019 | HKD | 4.03 | 4.19 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 2,355,000 |
29 Aug 2019 | HKD | 4.09 | 4.13 | 3.96 | 4.02 | 4.02 | -0.06 (-1.47%) | 1,691,500 |
28 Aug 2019 | HKD | 3.9 | 4.25 | 3.6 | 4.08 | 4.08 | +0.11 (+2.77%) | 4,740,500 |
27 Aug 2019 | HKD | 3.99 | 4.06 | 3.83 | 3.97 | 3.97 | -0.02 (-0.50%) | 1,276,500 |
26 Aug 2019 | HKD | 4.05 | 4.05 | 3.91 | 3.99 | 3.99 | -0.14 (-3.39%) | 1,798,833 |
23 Aug 2019 | HKD | 4.04 | 4.18 | 3.94 | 4.13 | 4.13 | +0.23 (+5.90%) | 2,115,000 |
22 Aug 2019 | HKD | 3.72 | 4.03 | 3.72 | 3.9 | 3.9 | +0.17 (+4.56%) | 1,683,000 |
21 Aug 2019 | HKD | 3.66 | 3.78 | 3.61 | 3.73 | 3.73 | +0.07 (+1.91%) | 482,000 |
20 Aug 2019 | HKD | 3.76 | 3.82 | 3.63 | 3.66 | 3.66 | -0.1 (-2.66%) | 875,500 |
19 Aug 2019 | HKD | 3.75 | 3.84 | 3.7 | 3.76 | 3.76 | +0.09 (+2.45%) | 1,316,500 |
16 Aug 2019 | HKD | 3.72 | 3.75 | 3.64 | 3.67 | 3.67 | -0.05 (-1.34%) | 555,000 |
15 Aug 2019 | HKD | 3.56 | 3.86 | 3.56 | 3.72 | 3.72 | +0.16 (+4.49%) | 2,102,300 |
14 Aug 2019 | HKD | 3.7 | 3.7 | 3.5 | 3.56 | 3.56 | -0.02 (-0.56%) | 681,500 |
13 Aug 2019 | HKD | 3.62 | 3.62 | 3.52 | 3.58 | 3.58 | -0.1 (-2.72%) | 337,500 |
12 Aug 2019 | HKD | 3.68 | 3.69 | 3.6 | 3.68 | 3.68 | +0.06 (+1.66%) | 566,000 |
9 Aug 2019 | HKD | 3.67 | 3.68 | 3.59 | 3.62 | 3.62 | -0.05 (-1.36%) | 594,000 |
8 Aug 2019 | HKD | 3.65 | 3.68 | 3.56 | 3.67 | 3.67 | 0.0 (0.0%) | 835,000 |
7 Aug 2019 | HKD | 3.72 | 3.81 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 615,000 |
6 Aug 2019 | HKD | 3.63 | 3.75 | 3.56 | 3.72 | 3.72 | -0.08 (-2.11%) | 1,292,000 |
5 Aug 2019 | HKD | 3.92 | 3.99 | 3.7 | 3.8 | 3.8 | -0.2 (-5%) | 2,070,500 |
2 Aug 2019 | HKD | 4.02 | 4.06 | 3.9 | 4 | 4 | -0.18 (-4.31%) | 2,101,000 |
1 Aug 2019 | HKD | 4.13 | 4.22 | 4.11 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,297,000 |
31 Jul 2019 | HKD | 4.2 | 4.23 | 4.13 | 4.17 | 4.17 | +0.04 (+0.97%) | 1,142,000 |
30 Jul 2019 | HKD | 4.08 | 4.18 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 767,000 |
29 Jul 2019 | HKD | 4.15 | 4.23 | 4.07 | 4.13 | 4.13 | -0.1 (-2.36%) | 686,000 |
26 Jul 2019 | HKD | 4.17 | 4.27 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 2,440,000 |
25 Jul 2019 | HKD | 4.15 | 4.19 | 4.05 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,962,000 |
24 Jul 2019 | HKD | 4.19 | 4.27 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,498,500 |