Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | HKD | 3.75 | 4.15 | 3.75 | 4.11 | 4.11 | +0.32 (+8.44%) | 3,172,000 |
20 Aug 2019 | HKD | 3.75 | 3.81 | 3.69 | 3.79 | 3.79 | +0.07 (+1.88%) | 853,700 |
19 Aug 2019 | HKD | 3.75 | 3.77 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,821,601 |
16 Aug 2019 | HKD | 3.87 | 3.93 | 3.72 | 3.73 | 3.73 | -0.09 (-2.36%) | 2,884,000 |
15 Aug 2019 | HKD | 3.7 | 3.84 | 3.64 | 3.82 | 3.82 | +0.15 (+4.09%) | 4,720,000 |
14 Aug 2019 | HKD | 3.72 | 3.8 | 3.64 | 3.67 | 3.67 | +0.04 (+1.10%) | 1,714,000 |
13 Aug 2019 | HKD | 3.75 | 3.8 | 3.6 | 3.63 | 3.63 | -0.22 (-5.71%) | 1,734,000 |
12 Aug 2019 | HKD | 3.8 | 3.9 | 3.71 | 3.85 | 3.85 | +0.03 (+0.79%) | 1,404,000 |
9 Aug 2019 | HKD | 3.89 | 3.98 | 3.76 | 3.82 | 3.82 | -0.06 (-1.55%) | 444,000 |
8 Aug 2019 | HKD | 3.9 | 4 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 806,000 |
7 Aug 2019 | HKD | 3.8 | 3.95 | 3.71 | 3.9 | 3.9 | +0.07 (+1.83%) | 924,972 |
6 Aug 2019 | HKD | 3.59 | 3.92 | 3.42 | 3.83 | 3.83 | +0.11 (+2.96%) | 3,440,371 |
5 Aug 2019 | HKD | 3.85 | 3.89 | 3.7 | 3.72 | 3.72 | -0.18 (-4.62%) | 752,000 |
2 Aug 2019 | HKD | 3.8 | 3.9 | 3.6 | 3.9 | 3.9 | -0.07 (-1.76%) | 6,040,000 |
1 Aug 2019 | HKD | 4 | 4.03 | 3.86 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,484,000 |
31 Jul 2019 | HKD | 4.03 | 4.12 | 4 | 4 | 4 | -0.13 (-3.15%) | 462,000 |
30 Jul 2019 | HKD | 4.12 | 4.16 | 4.09 | 4.13 | 4.13 | -0.02 (-0.48%) | 480,000 |
29 Jul 2019 | HKD | 4.14 | 4.17 | 4.05 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,934,000 |
26 Jul 2019 | HKD | 4.16 | 4.2 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 558,000 |
25 Jul 2019 | HKD | 4.18 | 4.26 | 4.12 | 4.23 | 4.23 | +0.05 (+1.20%) | 802,000 |
24 Jul 2019 | HKD | 4.18 | 4.21 | 4 | 4.18 | 4.18 | 0.0 (0.0%) | 1,442,000 |
23 Jul 2019 | HKD | 4.3 | 4.47 | 4.17 | 4.18 | 4.18 | -0.11 (-2.56%) | 2,250,000 |
22 Jul 2019 | HKD | 4.3 | 4.37 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 960,000 |
19 Jul 2019 | HKD | 4.28 | 4.3 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 1,314,000 |
18 Jul 2019 | HKD | 4.25 | 4.41 | 4.21 | 4.27 | 4.27 | -0.05 (-1.16%) | 1,254,000 |
17 Jul 2019 | HKD | 4.27 | 4.43 | 4.21 | 4.32 | 4.32 | +0.02 (+0.47%) | 1,576,000 |
16 Jul 2019 | HKD | 4.32 | 4.38 | 4.26 | 4.3 | 4.3 | -0.1 (-2.27%) | 2,688,000 |
15 Jul 2019 | HKD | 4.3 | 4.44 | 4.24 | 4.4 | 4.4 | +0.02 (+0.46%) | 2,518,000 |
12 Jul 2019 | HKD | 4.24 | 4.4 | 4.16 | 4.38 | 4.38 | +0.15 (+3.55%) | 3,624,000 |
11 Jul 2019 | HKD | 4.04 | 4.45 | 4.04 | 4.23 | 4.23 | +0.19 (+4.70%) | 12,839,595 |