Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 4.76 | 4.76 | 4.51 | 4.69 | 4.69 | -0.03 (-0.64%) | 310,500 |
15 Aug 2019 | HKD | 4.76 | 4.76 | 4.6 | 4.72 | 4.72 | 0.0 (0.0%) | 155,000 |
14 Aug 2019 | HKD | 4.69 | 4.77 | 4.66 | 4.72 | 4.72 | +0.08 (+1.72%) | 48,500 |
13 Aug 2019 | HKD | 4.67 | 4.73 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 179,000 |
12 Aug 2019 | HKD | 4.61 | 4.66 | 4.59 | 4.62 | 4.62 | +0.02 (+0.43%) | 170,000 |
9 Aug 2019 | HKD | 4.67 | 4.67 | 4.59 | 4.6 | 4.6 | -0.04 (-0.86%) | 302,500 |
8 Aug 2019 | HKD | 4.74 | 4.78 | 4.58 | 4.64 | 4.64 | -0.06 (-1.28%) | 1,042,500 |
7 Aug 2019 | HKD | 4.74 | 4.85 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 764,000 |
6 Aug 2019 | HKD | 4.77 | 4.87 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 691,500 |
5 Aug 2019 | HKD | 4.85 | 4.85 | 4.66 | 4.7 | 4.7 | -0.03 (-0.63%) | 109,500 |
2 Aug 2019 | HKD | 4.86 | 4.87 | 4.5 | 4.73 | 4.73 | -0.14 (-2.87%) | 677,000 |
1 Aug 2019 | HKD | 4.81 | 5.58 | 4.79 | 4.87 | 4.87 | +0.09 (+1.88%) | 701,500 |
31 Jul 2019 | HKD | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | +0.04 (+0.84%) | 7,000 |
30 Jul 2019 | HKD | 4.72 | 4.77 | 4.68 | 4.74 | 4.74 | +0.07 (+1.50%) | 133,000 |
29 Jul 2019 | HKD | 4.69 | 4.7 | 4.6 | 4.67 | 4.67 | +0.02 (+0.43%) | 146,594 |
26 Jul 2019 | HKD | 4.61 | 4.67 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 763,500 |
25 Jul 2019 | HKD | 4.7 | 4.7 | 4.56 | 4.6 | 4.6 | -0.1 (-2.13%) | 887,797 |
24 Jul 2019 | HKD | 4.75 | 4.79 | 4.65 | 4.7 | 4.7 | -0.04 (-0.84%) | 817,353 |
23 Jul 2019 | HKD | 4.79 | 4.79 | 4.66 | 4.74 | 4.74 | 0.0 (0.0%) | 916,000 |
22 Jul 2019 | HKD | 4.97 | 4.99 | 4.72 | 4.74 | 4.74 | -0.14 (-2.87%) | 1,030,000 |
19 Jul 2019 | HKD | 5.07 | 5.16 | 4.5 | 4.88 | 4.88 | -0.17 (-3.37%) | 25,440,500 |
18 Jul 2019 | HKD | 5.01 | 5.06 | 5.01 | 5.05 | 5.05 | +0.09 (+1.81%) | 689,500 |
17 Jul 2019 | HKD | 5.04 | 5.04 | 4.87 | 4.96 | 4.96 | -0.03 (-0.60%) | 856,000 |
16 Jul 2019 | HKD | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -0.01 (-0.20%) | 81,000 |
15 Jul 2019 | HKD | 5.05 | 5.05 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 173,500 |
12 Jul 2019 | HKD | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 25,000 |
11 Jul 2019 | HKD | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | +0.04 (+0.80%) | 25,500 |
10 Jul 2019 | HKD | 5.03 | 5.05 | 4.78 | 4.99 | 4.99 | -0.02 (-0.40%) | 681,000 |
9 Jul 2019 | HKD | 5.05 | 5.07 | 5 | 5.01 | 5.01 | +0.02 (+0.40%) | 690,000 |
8 Jul 2019 | HKD | 5 | 5.02 | 4.99 | 4.99 | 4.99 | -0.02 (-0.40%) | 526,500 |