Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 5.72 | 5.84 | 5.4 | 5.49 | 5.49 | -0.37 (-6.31%) | 1,079,000 |
30 Aug 2019 | HKD | 5.86 | 5.95 | 5.83 | 5.86 | 5.86 | 0.0 (0.0%) | 1,175,001 |
29 Aug 2019 | HKD | 5.8 | 5.89 | 5.63 | 5.86 | 5.86 | 0.0 (0.0%) | 1,121,000 |
28 Aug 2019 | HKD | 5.93 | 6.02 | 5.79 | 5.86 | 5.86 | -0.08 (-1.35%) | 885,000 |
27 Aug 2019 | HKD | 5.9 | 6 | 5.9 | 5.94 | 5.94 | -0.15 (-2.46%) | 546,977 |
26 Aug 2019 | HKD | 6 | 6.16 | 5.95 | 6.09 | 6.09 | -0.1 (-1.62%) | 1,124,000 |
23 Aug 2019 | HKD | 6.1 | 6.19 | 6 | 6.19 | 6.19 | +0.04 (+0.65%) | 1,244,608 |
22 Aug 2019 | HKD | 6.29 | 6.29 | 6.11 | 6.15 | 6.15 | -0.13 (-2.07%) | 643,977 |
21 Aug 2019 | HKD | 6.27 | 6.38 | 6.2 | 6.28 | 6.28 | -0.02 (-0.32%) | 949,000 |
20 Aug 2019 | HKD | 6.35 | 6.4 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 833,000 |
19 Aug 2019 | HKD | 6.21 | 6.44 | 6.16 | 6.35 | 6.35 | +0.16 (+2.58%) | 1,390,000 |
16 Aug 2019 | HKD | 6.28 | 6.28 | 6.14 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,111,000 |
15 Aug 2019 | HKD | 5.91 | 6.23 | 5.91 | 6.2 | 6.2 | +0.16 (+2.65%) | 1,337,000 |
14 Aug 2019 | HKD | 6.07 | 6.13 | 6.01 | 6.04 | 6.04 | +0.01 (+0.17%) | 1,298,000 |
13 Aug 2019 | HKD | 6.29 | 6.29 | 5.95 | 6.03 | 6.03 | -0.27 (-4.29%) | 2,528,000 |
12 Aug 2019 | HKD | 6.22 | 6.37 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 738,000 |
9 Aug 2019 | HKD | 6.46 | 6.55 | 6.28 | 6.3 | 6.3 | -0.16 (-2.48%) | 1,997,000 |
8 Aug 2019 | HKD | 6.15 | 6.51 | 6.13 | 6.46 | 6.46 | +0.34 (+5.56%) | 2,388,000 |
7 Aug 2019 | HKD | 6.05 | 6.13 | 5.98 | 6.12 | 6.12 | +0.13 (+2.17%) | 1,774,000 |
6 Aug 2019 | HKD | 6.23 | 6.23 | 5.72 | 5.99 | 5.99 | -0.32 (-5.07%) | 5,350,000 |
5 Aug 2019 | HKD | 6.68 | 6.68 | 6.3 | 6.31 | 6.31 | -0.37 (-5.54%) | 1,351,000 |
2 Aug 2019 | HKD | 6.6 | 6.83 | 6.48 | 6.68 | 6.68 | -0.03 (-0.45%) | 2,568,000 |
1 Aug 2019 | HKD | 6.85 | 6.85 | 6.61 | 6.71 | 6.71 | -0.17 (-2.47%) | 1,191,013 |
31 Jul 2019 | HKD | 7 | 7 | 6.71 | 6.88 | 6.88 | -0.07 (-1.01%) | 1,350,000 |
30 Jul 2019 | HKD | 7.2 | 7.3 | 6.87 | 6.95 | 6.95 | -0.41 (-5.57%) | 3,421,000 |
29 Jul 2019 | HKD | 7.7 | 7.7 | 7.07 | 7.36 | 7.36 | -0.34 (-4.42%) | 2,692,137 |
26 Jul 2019 | HKD | 7.81 | 7.89 | 7.61 | 7.7 | 7.7 | -0.15 (-1.91%) | 1,684,000 |
25 Jul 2019 | HKD | 7.34 | 7.92 | 7.28 | 7.85 | 7.85 | +0.57 (+7.83%) | 4,128,000 |
24 Jul 2019 | HKD | 7.29 | 7.43 | 7.24 | 7.28 | 7.28 | 0.0 (0.0%) | 1,292,343 |
23 Jul 2019 | HKD | 6.95 | 7.3 | 6.95 | 7.28 | 7.28 | +0.33 (+4.75%) | 3,434,000 |