Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 4.64 | 4.74 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 42,500 |
27 Sep 2019 | HKD | 4.63 | 4.64 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 61,239 |
26 Sep 2019 | HKD | 4.67 | 4.67 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 108,500 |
25 Sep 2019 | HKD | 4.65 | 4.7 | 4.57 | 4.63 | 4.63 | -0.01 (-0.22%) | 949,000 |
24 Sep 2019 | HKD | 4.69 | 4.69 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 836,000 |
23 Sep 2019 | HKD | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | +0.09 (+1.96%) | 130,000 |
20 Sep 2019 | HKD | 4.81 | 4.81 | 4.56 | 4.59 | 4.59 | -0.22 (-4.57%) | 2,105,000 |
19 Sep 2019 | HKD | 4.85 | 4.9 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 688,500 |
18 Sep 2019 | HKD | 4.9 | 4.93 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 763,000 |
17 Sep 2019 | HKD | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 688,000 |
16 Sep 2019 | HKD | 4.94 | 4.94 | 4.83 | 4.94 | 4.94 | 0.0 (0.0%) | 688,000 |
13 Sep 2019 | HKD | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 39,500 |
12 Sep 2019 | HKD | 4.96 | 4.96 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 207,500 |
11 Sep 2019 | HKD | 4.88 | 4.96 | 4.84 | 4.96 | 4.96 | +0.1 (+2.06%) | 116,500 |
10 Sep 2019 | HKD | 4.89 | 4.89 | 4.69 | 4.86 | 4.86 | -0.01 (-0.21%) | 723,000 |
9 Sep 2019 | HKD | 4.85 | 4.96 | 4.82 | 4.87 | 4.87 | +0.04 (+0.83%) | 53,000 |
6 Sep 2019 | HKD | 4.88 | 4.88 | 4.69 | 4.83 | 4.83 | -0.01 (-0.21%) | 788,000 |
5 Sep 2019 | HKD | 4.76 | 4.94 | 4.71 | 4.84 | 4.84 | +0.11 (+2.33%) | 749,000 |
4 Sep 2019 | HKD | 4.75 | 4.76 | 4.72 | 4.73 | 4.73 | +0.02 (+0.42%) | 184,000 |
3 Sep 2019 | HKD | 4.84 | 4.85 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 796,000 |
2 Sep 2019 | HKD | 4.84 | 4.89 | 4.72 | 4.82 | 4.82 | +0.02 (+0.42%) | 304,000 |
30 Aug 2019 | HKD | 4.92 | 4.92 | 4.61 | 4.8 | 4.8 | -0.08 (-1.64%) | 148,000 |
29 Aug 2019 | HKD | 4.99 | 4.99 | 4.74 | 4.88 | 4.88 | -0.06 (-1.21%) | 401,000 |
28 Aug 2019 | HKD | 4.97 | 4.99 | 4.83 | 4.94 | 4.94 | 0.0 (0.0%) | 150,000 |
27 Aug 2019 | HKD | 5 | 5.06 | 4.89 | 4.94 | 4.94 | -0.02 (-0.40%) | 680,000 |
26 Aug 2019 | HKD | 4.97 | 5 | 4.89 | 4.96 | 4.96 | 0.0 (0.0%) | 718,000 |
23 Aug 2019 | HKD | 5.09 | 5.09 | 4.78 | 4.96 | 4.96 | -0.13 (-2.55%) | 1,005,500 |
22 Aug 2019 | HKD | 4.95 | 5.14 | 4.85 | 5.09 | 5.09 | +0.18 (+3.67%) | 799,000 |
21 Aug 2019 | HKD | 4.86 | 4.93 | 4.86 | 4.91 | 4.91 | +0.09 (+1.87%) | 702,000 |