Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 8.97 | 9.06 | 8.8 | 8.98 | 8.98 | -0.02 (-0.22%) | 563,400 |
3 Oct 2019 | HKD | 9.01 | 9.2 | 8.9 | 9 | 9 | -0.18 (-1.96%) | 579,300 |
2 Oct 2019 | HKD | 9.24 | 9.27 | 9.13 | 9.18 | 9.18 | -0.04 (-0.43%) | 573,000 |
1 Oct 2019 | HKD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 9.28 | 9.5 | 9.18 | 9.22 | 9.22 | -0.07 (-0.75%) | 471,300 |
27 Sep 2019 | HKD | 9.34 | 9.38 | 9.17 | 9.29 | 9.29 | -0.05 (-0.54%) | 913,444 |
26 Sep 2019 | HKD | 9.3 | 9.48 | 9.12 | 9.34 | 9.34 | +0.05 (+0.54%) | 601,200 |
25 Sep 2019 | HKD | 9.38 | 9.58 | 9.28 | 9.29 | 9.29 | -0.05 (-0.54%) | 540,900 |
24 Sep 2019 | HKD | 9.45 | 9.55 | 9.27 | 9.34 | 9.34 | -0.08 (-0.85%) | 536,400 |
23 Sep 2019 | HKD | 9.63 | 9.64 | 9.38 | 9.42 | 9.42 | -0.27 (-2.79%) | 855,300 |
20 Sep 2019 | HKD | 9.4 | 9.87 | 9.3 | 9.69 | 9.69 | +0.26 (+2.76%) | 1,345,000 |
19 Sep 2019 | HKD | 9.5 | 9.74 | 9.38 | 9.43 | 9.43 | -0.07 (-0.74%) | 842,700 |
18 Sep 2019 | HKD | 9.3 | 9.7 | 9.3 | 9.5 | 9.5 | +0.24 (+2.59%) | 548,400 |
17 Sep 2019 | HKD | 9.5 | 9.64 | 9.23 | 9.26 | 9.26 | -0.23 (-2.42%) | 557,400 |
16 Sep 2019 | HKD | 9.44 | 9.79 | 9.25 | 9.49 | 9.49 | +0.24 (+2.59%) | 535,500 |
13 Sep 2019 | HKD | 9.18 | 9.48 | 9.18 | 9.25 | 9.25 | +0.07 (+0.76%) | 536,400 |
12 Sep 2019 | HKD | 9.27 | 9.47 | 9.11 | 9.18 | 9.18 | -0.09 (-0.97%) | 444,600 |
11 Sep 2019 | HKD | 9.19 | 9.45 | 8.99 | 9.27 | 9.27 | +0.1 (+1.09%) | 907,800 |
10 Sep 2019 | HKD | 9.37 | 9.37 | 9.07 | 9.17 | 9.17 | -0.21 (-2.24%) | 872,100 |
9 Sep 2019 | HKD | 9.18 | 9.53 | 9.18 | 9.38 | 9.38 | +0.21 (+2.29%) | 876,300 |
6 Sep 2019 | HKD | 8.95 | 9.3 | 8.89 | 9.17 | 9.17 | +0.02 (+0.22%) | 582,600 |
5 Sep 2019 | HKD | 9.28 | 9.54 | 9.08 | 9.15 | 9.15 | -0.11 (-1.19%) | 571,800 |
4 Sep 2019 | HKD | 9.02 | 9.35 | 9 | 9.26 | 9.26 | +0.23 (+2.55%) | 876,300 |
3 Sep 2019 | HKD | 9.1 | 9.25 | 8.96 | 9.03 | 9.03 | -0.07 (-0.77%) | 567,900 |
2 Sep 2019 | HKD | 9.1 | 9.31 | 8.97 | 9.1 | 9.1 | 0.0 (0.0%) | 596,400 |
30 Aug 2019 | HKD | 9.01 | 9.25 | 8.85 | 9.1 | 9.1 | 0.0 (0.0%) | 904,800 |
29 Aug 2019 | HKD | 9.07 | 9.15 | 9 | 9.1 | 9.1 | +0.04 (+0.44%) | 914,100 |
28 Aug 2019 | HKD | 9.3 | 9.3 | 8.94 | 9.06 | 9.06 | +0.02 (+0.22%) | 865,600 |
27 Aug 2019 | HKD | 9.37 | 9.66 | 8.11 | 9.04 | 9.04 | +0.39 (+4.51%) | 1,437,900 |