Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | HKD | 3.22 | 3.31 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,140,000 |
1 Oct 2019 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 3.21 | 3.29 | 3.12 | 3.25 | 3.25 | +0.01 (+0.31%) | 943,000 |
27 Sep 2019 | HKD | 3.21 | 3.24 | 3.15 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,031,000 |
26 Sep 2019 | HKD | 3.18 | 3.2 | 3.12 | 3.2 | 3.2 | +0.04 (+1.27%) | 1,238,000 |
25 Sep 2019 | HKD | 3.21 | 3.23 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 991,000 |
24 Sep 2019 | HKD | 3.21 | 3.23 | 3.09 | 3.18 | 3.18 | 0.0 (0.0%) | 2,001,000 |
23 Sep 2019 | HKD | 3.24 | 3.29 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 452,000 |
20 Sep 2019 | HKD | 3.4 | 3.4 | 3.24 | 3.24 | 3.24 | -0.12 (-3.57%) | 2,233,000 |
19 Sep 2019 | HKD | 3.3 | 3.39 | 3.3 | 3.36 | 3.36 | +0.02 (+0.60%) | 1,002,000 |
18 Sep 2019 | HKD | 3.33 | 3.42 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 996,000 |
17 Sep 2019 | HKD | 3.31 | 3.38 | 3.31 | 3.36 | 3.36 | +0.03 (+0.90%) | 857,000 |
16 Sep 2019 | HKD | 3.4 | 3.4 | 3.3 | 3.33 | 3.33 | -0.04 (-1.19%) | 721,000 |
13 Sep 2019 | HKD | 3.35 | 3.41 | 3.35 | 3.37 | 3.37 | +0.05 (+1.51%) | 708,000 |
12 Sep 2019 | HKD | 3.35 | 3.36 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,210,000 |
11 Sep 2019 | HKD | 3.42 | 3.42 | 3.26 | 3.36 | 3.36 | +0.02 (+0.60%) | 1,104,000 |
10 Sep 2019 | HKD | 3.32 | 3.41 | 3.32 | 3.34 | 3.34 | +0.03 (+0.91%) | 837,000 |
9 Sep 2019 | HKD | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 882,000 |
6 Sep 2019 | HKD | 3.41 | 3.44 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,103,000 |
5 Sep 2019 | HKD | 3.31 | 3.4 | 3.27 | 3.33 | 3.33 | +0.01 (+0.30%) | 959,000 |
4 Sep 2019 | HKD | 3.29 | 3.39 | 3.24 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,458,000 |
3 Sep 2019 | HKD | 3.25 | 3.37 | 3.22 | 3.28 | 3.28 | +0.05 (+1.55%) | 1,226,000 |
2 Sep 2019 | HKD | 3.25 | 3.35 | 3.18 | 3.23 | 3.23 | -0.07 (-2.12%) | 1,149,000 |
30 Aug 2019 | HKD | 3.24 | 3.33 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 1,030,000 |
29 Aug 2019 | HKD | 3.3 | 3.34 | 3.23 | 3.24 | 3.24 | +0.02 (+0.62%) | 1,032,000 |
28 Aug 2019 | HKD | 3.29 | 3.29 | 3.12 | 3.22 | 3.22 | -0.11 (-3.30%) | 1,164,000 |
27 Aug 2019 | HKD | 3.26 | 3.36 | 3.22 | 3.33 | 3.33 | +0.07 (+2.15%) | 740,000 |
26 Aug 2019 | HKD | 3.27 | 3.35 | 3.15 | 3.26 | 3.26 | -0.07 (-2.10%) | 821,000 |
23 Aug 2019 | HKD | 3.47 | 3.47 | 3.28 | 3.33 | 3.33 | -0.07 (-2.06%) | 1,058,000 |
22 Aug 2019 | HKD | 3.4 | 3.5 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 846,000 |