Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | HKD | 3.37 | 3.37 | 3.2 | 3.28 | 3.28 | -0.06 (-1.80%) | 1,580,000 |
14 Aug 2019 | HKD | 3.25 | 3.36 | 3.16 | 3.34 | 3.34 | +0.09 (+2.77%) | 1,569,000 |
13 Aug 2019 | HKD | 3.28 | 3.28 | 3.13 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,806,000 |
12 Aug 2019 | HKD | 3.3 | 3.3 | 3.21 | 3.29 | 3.29 | 0.0 (0.0%) | 1,326,000 |
9 Aug 2019 | HKD | 3.29 | 3.32 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 1,591,000 |
8 Aug 2019 | HKD | 3.25 | 3.34 | 3.2 | 3.25 | 3.25 | +0.04 (+1.25%) | 1,682,000 |
7 Aug 2019 | HKD | 3.27 | 3.3 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 1,915,000 |
6 Aug 2019 | HKD | 3.25 | 3.36 | 3.04 | 3.24 | 3.24 | -0.02 (-0.61%) | 1,215,000 |
5 Aug 2019 | HKD | 3.39 | 3.39 | 3.16 | 3.26 | 3.26 | -0.07 (-2.10%) | 1,317,000 |
2 Aug 2019 | HKD | 3.38 | 3.38 | 3.29 | 3.33 | 3.33 | -0.02 (-0.60%) | 1,285,000 |
1 Aug 2019 | HKD | 3.39 | 3.44 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 1,210,000 |
31 Jul 2019 | HKD | 3.49 | 3.49 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 953,000 |
30 Jul 2019 | HKD | 3.4 | 3.57 | 3.33 | 3.4 | 3.4 | +0.07 (+2.10%) | 1,555,000 |
29 Jul 2019 | HKD | 3.39 | 3.4 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,144,000 |
26 Jul 2019 | HKD | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,457,000 |
25 Jul 2019 | HKD | 3.37 | 3.39 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 1,160,000 |
24 Jul 2019 | HKD | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 1,522,000 |
23 Jul 2019 | HKD | 3.25 | 3.35 | 3.21 | 3.31 | 3.31 | +0.11 (+3.44%) | 1,068,000 |
22 Jul 2019 | HKD | 3.4 | 3.47 | 3.12 | 3.2 | 3.2 | -0.11 (-3.32%) | 1,259,000 |
19 Jul 2019 | HKD | 3.37 | 3.37 | 3.29 | 3.31 | 3.31 | -0.05 (-1.49%) | 777,000 |
18 Jul 2019 | HKD | 3.37 | 3.37 | 3.31 | 3.36 | 3.36 | 0.0 (0.0%) | 993,000 |
17 Jul 2019 | HKD | 3.4 | 3.4 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 306,000 |
16 Jul 2019 | HKD | 3.38 | 3.4 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 639,000 |
15 Jul 2019 | HKD | 3.39 | 3.58 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 785,000 |
12 Jul 2019 | HKD | 3.31 | 3.43 | 3.3 | 3.41 | 3.41 | +0.01 (+0.29%) | 987,000 |
11 Jul 2019 | HKD | 3.35 | 3.41 | 3.35 | 3.4 | 3.4 | +0.06 (+1.80%) | 976,000 |
10 Jul 2019 | HKD | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,063,000 |
9 Jul 2019 | HKD | 3.4 | 3.5 | 3.24 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,018,000 |
8 Jul 2019 | HKD | 3.37 | 3.39 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 999,000 |
5 Jul 2019 | HKD | 3.41 | 3.41 | 3.3 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,062,000 |