Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 10.4 | 10.6 | 10.3 | 10.4 | 10.4 | +0.26 (+2.56%) | 99,000 |
26 Sep 2019 | HKD | 9.83 | 10.4 | 9.76 | 10.14 | 10.14 | +0.31 (+3.15%) | 148,400 |
25 Sep 2019 | HKD | 10 | 10.08 | 9.72 | 9.83 | 9.83 | -0.03 (-0.30%) | 266,400 |
24 Sep 2019 | HKD | 9.88 | 10.1 | 9.71 | 9.86 | 9.86 | -0.2 (-1.99%) | 307,800 |
23 Sep 2019 | HKD | 10.3 | 11.02 | 9.98 | 10.06 | 10.06 | -0.5 (-4.73%) | 170,800 |
20 Sep 2019 | HKD | 9.76 | 10.92 | 9.59 | 10.56 | 10.56 | +0.75 (+7.65%) | 350,400 |
19 Sep 2019 | HKD | 10.16 | 10.16 | 9.79 | 9.81 | 9.81 | -0.33 (-3.25%) | 85,200 |
18 Sep 2019 | HKD | 9.93 | 10.2 | 9.55 | 10.14 | 10.14 | +0.22 (+2.22%) | 116,200 |
17 Sep 2019 | HKD | 9.91 | 10 | 9.79 | 9.92 | 9.92 | -0.22 (-2.17%) | 102,029 |
16 Sep 2019 | HKD | 10.56 | 10.56 | 9.98 | 10.14 | 10.14 | -0.58 (-5.41%) | 393,800 |
13 Sep 2019 | HKD | 9.8 | 11.1 | 9.8 | 10.72 | 10.72 | +0.94 (+9.61%) | 569,308 |
12 Sep 2019 | HKD | 9.62 | 9.9 | 9.54 | 9.78 | 9.78 | -0.01 (-0.10%) | 108,025 |
11 Sep 2019 | HKD | 8.8 | 10.04 | 8.8 | 9.79 | 9.79 | +1.02 (+11.63%) | 394,400 |
10 Sep 2019 | HKD | 8.6 | 8.84 | 8.55 | 8.77 | 8.77 | +0.25 (+2.93%) | 240,200 |
9 Sep 2019 | HKD | 8.52 | 8.62 | 8.51 | 8.52 | 8.52 | -0.13 (-1.50%) | 250,400 |
6 Sep 2019 | HKD | 8.61 | 8.72 | 8.52 | 8.65 | 8.65 | +0.05 (+0.58%) | 379,600 |
5 Sep 2019 | HKD | 8.52 | 8.73 | 8.52 | 8.6 | 8.6 | +0.09 (+1.06%) | 192,400 |
4 Sep 2019 | HKD | 8.54 | 8.64 | 8.5 | 8.51 | 8.51 | -0.09 (-1.05%) | 654,200 |
3 Sep 2019 | HKD | 8.65 | 8.76 | 8.52 | 8.6 | 8.6 | -0.07 (-0.81%) | 279,800 |
2 Sep 2019 | HKD | 8.66 | 8.88 | 8.63 | 8.67 | 8.67 | -0.04 (-0.46%) | 251,534 |
30 Aug 2019 | HKD | 8.72 | 8.83 | 8.71 | 8.71 | 8.71 | -0.06 (-0.68%) | 167,000 |
29 Aug 2019 | HKD | 8.72 | 9 | 8.62 | 8.77 | 8.77 | -0.18 (-2.01%) | 210,200 |
28 Aug 2019 | HKD | 8.53 | 8.95 | 8.51 | 8.95 | 8.95 | +0.45 (+5.29%) | 517,655 |
27 Aug 2019 | HKD | 8.52 | 8.64 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 180,800 |
26 Aug 2019 | HKD | 8.6 | 8.83 | 8.5 | 8.6 | 8.6 | -0.11 (-1.26%) | 414,876 |
23 Aug 2019 | HKD | 8.8 | 8.95 | 8.68 | 8.71 | 8.71 | -0.09 (-1.02%) | 295,000 |
22 Aug 2019 | HKD | 9.11 | 9.11 | 8.51 | 8.8 | 8.8 | -0.31 (-3.40%) | 406,100 |
21 Aug 2019 | HKD | 9.2 | 9.4 | 9.08 | 9.11 | 9.11 | +0.02 (+0.22%) | 566,000 |
20 Aug 2019 | HKD | 8.8 | 9.48 | 8.8 | 9.09 | 9.09 | +0.74 (+8.86%) | 1,164,000 |
19 Aug 2019 | HKD | 8 | 8.38 | 7.99 | 8.35 | 8.35 | +0.36 (+4.51%) | 885,000 |