Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 8.84 | 8.89 | 8.35 | 8.65 | 8.65 | -0.2 (-2.26%) | 470,700 |
23 Aug 2019 | HKD | 8.9 | 8.99 | 8.75 | 8.85 | 8.85 | -0.05 (-0.56%) | 626,700 |
22 Aug 2019 | HKD | 8.87 | 9.28 | 8.55 | 8.9 | 8.9 | +0.04 (+0.45%) | 514,800 |
21 Aug 2019 | HKD | 9 | 9 | 8.56 | 8.86 | 8.86 | -0.13 (-1.45%) | 449,300 |
20 Aug 2019 | HKD | 9.3 | 9.3 | 8.76 | 8.99 | 8.99 | -0.04 (-0.44%) | 669,600 |
19 Aug 2019 | HKD | 8.63 | 9.17 | 8.55 | 9.03 | 9.03 | +0.48 (+5.61%) | 931,500 |
16 Aug 2019 | HKD | 8.43 | 9.42 | 8.43 | 8.55 | 8.55 | +0.32 (+3.89%) | 970,800 |
15 Aug 2019 | HKD | 8.24 | 8.25 | 7.77 | 8.23 | 8.23 | -0.02 (-0.24%) | 1,013,700 |
14 Aug 2019 | HKD | 8.49 | 8.49 | 8.17 | 8.25 | 8.25 | +0.01 (+0.12%) | 986,300 |
13 Aug 2019 | HKD | 8.54 | 8.54 | 8.22 | 8.24 | 8.24 | -0.31 (-3.63%) | 459,300 |
12 Aug 2019 | HKD | 8.1 | 8.59 | 8.08 | 8.55 | 8.55 | +0.49 (+6.08%) | 648,600 |
9 Aug 2019 | HKD | 8.54 | 8.58 | 7.94 | 8.06 | 8.06 | -0.25 (-3.01%) | 498,600 |
8 Aug 2019 | HKD | 8.13 | 8.32 | 8.01 | 8.31 | 8.31 | +0.3 (+3.75%) | 989,400 |
7 Aug 2019 | HKD | 8 | 8.1 | 8 | 8.01 | 8.01 | -0.09 (-1.11%) | 528,000 |
6 Aug 2019 | HKD | 8.2 | 8.23 | 8.03 | 8.1 | 8.1 | -0.12 (-1.46%) | 937,500 |
5 Aug 2019 | HKD | 8.68 | 8.69 | 8.22 | 8.22 | 8.22 | -0.27 (-3.18%) | 560,700 |
2 Aug 2019 | HKD | 8.96 | 8.96 | 8.18 | 8.49 | 8.49 | -0.48 (-5.35%) | 370,800 |
1 Aug 2019 | HKD | 9.02 | 9.11 | 8.89 | 8.97 | 8.97 | -0.11 (-1.21%) | 900,600 |
31 Jul 2019 | HKD | 9.36 | 9.36 | 8.8 | 9.08 | 9.08 | -0.05 (-0.55%) | 449,400 |
30 Jul 2019 | HKD | 9.41 | 9.41 | 8.87 | 9.13 | 9.13 | +0.11 (+1.22%) | 653,400 |
29 Jul 2019 | HKD | 9.42 | 9.44 | 8.83 | 9.02 | 9.02 | -0.2 (-2.17%) | 942,600 |
26 Jul 2019 | HKD | 9.58 | 9.58 | 9.21 | 9.22 | 9.22 | -0.34 (-3.56%) | 659,700 |
25 Jul 2019 | HKD | 9.74 | 9.74 | 9.51 | 9.56 | 9.56 | +0.06 (+0.63%) | 836,700 |
24 Jul 2019 | HKD | 9.76 | 9.76 | 9.3 | 9.5 | 9.5 | -0.1 (-1.04%) | 1,018,200 |
23 Jul 2019 | HKD | 9.6 | 9.83 | 9.5 | 9.6 | 9.6 | -0.05 (-0.52%) | 828,600 |
22 Jul 2019 | HKD | 10 | 10 | 9.6 | 9.65 | 9.65 | -0.35 (-3.50%) | 630,000 |
19 Jul 2019 | HKD | 10.04 | 10.04 | 9.88 | 10 | 10 | +0.17 (+1.73%) | 539,700 |
18 Jul 2019 | HKD | 10.08 | 10.08 | 9.77 | 9.83 | 9.83 | -0.17 (-1.70%) | 837,600 |
17 Jul 2019 | HKD | 9.76 | 10 | 9.76 | 10 | 10 | +0.06 (+0.60%) | 864,300 |
16 Jul 2019 | HKD | 9.72 | 10 | 9.62 | 9.94 | 9.94 | +0.22 (+2.26%) | 808,500 |