Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 30 | 30.95 | 29.75 | 30.3 | 30.3 | +0.55 (+1.85%) | 176,000 |
15 Aug 2019 | HKD | 29.65 | 30.2 | 29.5 | 29.75 | 29.75 | +0.25 (+0.85%) | 38,000 |
14 Aug 2019 | HKD | 29.5 | 29.8 | 29.5 | 29.5 | 29.5 | +0.3 (+1.03%) | 48,000 |
13 Aug 2019 | HKD | 29 | 29.75 | 28.9 | 29.2 | 29.2 | -0.8 (-2.67%) | 74,000 |
12 Aug 2019 | HKD | 29.35 | 30.2 | 29.1 | 30 | 30 | -0.35 (-1.15%) | 65,000 |
9 Aug 2019 | HKD | 29.4 | 30.55 | 29.4 | 30.35 | 30.35 | +0.55 (+1.85%) | 91,000 |
8 Aug 2019 | HKD | 29.7 | 30 | 29.7 | 29.8 | 29.8 | +0.1 (+0.34%) | 82,000 |
7 Aug 2019 | HKD | 29.6 | 29.7 | 29.5 | 29.7 | 29.7 | -0.1 (-0.34%) | 6,000 |
6 Aug 2019 | HKD | 29.55 | 30.1 | 27.85 | 29.8 | 29.8 | -1.15 (-3.72%) | 173,000 |
5 Aug 2019 | HKD | 30.15 | 31.3 | 30.15 | 30.95 | 30.95 | +0.05 (+0.16%) | 178,500 |
2 Aug 2019 | HKD | 30.7 | 31.4 | 30.65 | 30.9 | 30.9 | 0.0 (0.0%) | 70,000 |
1 Aug 2019 | HKD | 31.45 | 31.45 | 30.75 | 30.9 | 30.9 | -0.05 (-0.16%) | 4,000 |
31 Jul 2019 | HKD | 31.1 | 31.5 | 30.95 | 30.95 | 30.95 | -0.2 (-0.64%) | 53,000 |
30 Jul 2019 | HKD | 31.1 | 31.15 | 30.75 | 31.15 | 31.15 | +0.05 (+0.16%) | 93,000 |
29 Jul 2019 | HKD | 30.3 | 31.3 | 30.2 | 31.1 | 31.1 | -0.1 (-0.32%) | 32,000 |
26 Jul 2019 | HKD | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | +0.15 (+0.48%) | 2,000 |
25 Jul 2019 | HKD | 31.05 | 31.45 | 31 | 31.05 | 31.05 | 0.0 (0.0%) | 274,000 |
24 Jul 2019 | HKD | 31.05 | 31.5 | 31 | 31.05 | 31.05 | +0.45 (+1.47%) | 142,000 |
23 Jul 2019 | HKD | 30.75 | 30.8 | 30.25 | 30.6 | 30.6 | +1.05 (+3.55%) | 23,000 |
22 Jul 2019 | HKD | 30.5 | 31 | 29.3 | 29.55 | 29.55 | -1.45 (-4.68%) | 192,000 |
19 Jul 2019 | HKD | 31 | 32.75 | 31 | 31 | 31 | +0.15 (+0.49%) | 73,000 |
18 Jul 2019 | HKD | 31.5 | 31.5 | 30.85 | 30.85 | 30.85 | 0.0 (0.0%) | 481,260 |
17 Jul 2019 | HKD | 31.45 | 31.45 | 30.55 | 30.85 | 30.85 | -0.25 (-0.80%) | 1,083,000 |
16 Jul 2019 | HKD | 32.2 | 32.35 | 30.85 | 31.1 | 31.1 | -1.4 (-4.31%) | 260,000 |
15 Jul 2019 | HKD | 31.1 | 32.5 | 31.1 | 32.5 | 32.5 | +0.9 (+2.85%) | 180,000 |
12 Jul 2019 | HKD | 31 | 31.75 | 31 | 31.6 | 31.6 | +0.2 (+0.64%) | 185,000 |
11 Jul 2019 | HKD | 31 | 31.45 | 31 | 31.4 | 31.4 | +0.4 (+1.29%) | 242,000 |
10 Jul 2019 | HKD | 30.55 | 31.35 | 30.55 | 31 | 31 | +0.45 (+1.47%) | 343,000 |
9 Jul 2019 | HKD | 30.55 | 31.05 | 30.4 | 30.55 | 30.55 | +0.4 (+1.33%) | 119,000 |
8 Jul 2019 | HKD | 30.35 | 30.6 | 30 | 30.15 | 30.15 | 0.0 (0.0%) | 48,300 |