Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 4.98 | 4.98 | 4.85 | 4.94 | 4.94 | +0.11 (+2.28%) | 279,000 |
23 Aug 2019 | HKD | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -0.06 (-1.23%) | 13,000 |
22 Aug 2019 | HKD | 4.86 | 5.04 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 70,000 |
21 Aug 2019 | HKD | 5.01 | 5.03 | 4.92 | 4.95 | 4.95 | -0.08 (-1.59%) | 153,000 |
20 Aug 2019 | HKD | 5 | 5.03 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 19,000 |
19 Aug 2019 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
16 Aug 2019 | HKD | 4.9 | 5.07 | 4.9 | 5 | 5 | +0.11 (+2.25%) | 134,000 |
15 Aug 2019 | HKD | 4.75 | 4.95 | 4.75 | 4.89 | 4.89 | -0.24 (-4.68%) | 198,000 |
14 Aug 2019 | HKD | 5.25 | 5.31 | 5 | 5.13 | 5.13 | -0.12 (-2.29%) | 334,000 |
13 Aug 2019 | HKD | 5.37 | 5.39 | 5.25 | 5.25 | 5.25 | -0.12 (-2.23%) | 28,000 |
12 Aug 2019 | HKD | 5.5 | 5.55 | 5.15 | 5.37 | 5.37 | -0.19 (-3.42%) | 18,000 |
9 Aug 2019 | HKD | 5.82 | 5.9 | 5.55 | 5.56 | 5.56 | -0.26 (-4.47%) | 73,970 |
8 Aug 2019 | HKD | 5.98 | 6 | 5.68 | 5.82 | 5.82 | +0.02 (+0.34%) | 269,000 |
7 Aug 2019 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
6 Aug 2019 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 0 |
5 Aug 2019 | HKD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
2 Aug 2019 | HKD | 5.83 | 5.92 | 5.77 | 5.83 | 5.83 | -0.16 (-2.67%) | 33,000 |
1 Aug 2019 | HKD | 5.79 | 6 | 5.7 | 5.99 | 5.99 | +0.14 (+2.39%) | 147,000 |
31 Jul 2019 | HKD | 5.99 | 6 | 5.84 | 5.85 | 5.85 | -0.05 (-0.85%) | 392,000 |
30 Jul 2019 | HKD | 5.94 | 5.99 | 5.84 | 5.9 | 5.9 | -0.04 (-0.67%) | 224,564 |
29 Jul 2019 | HKD | 5.99 | 5.99 | 5.88 | 5.94 | 5.94 | -0.02 (-0.34%) | 304,997 |
26 Jul 2019 | HKD | 5.99 | 6 | 5.87 | 5.96 | 5.96 | -0.05 (-0.83%) | 371,000 |
25 Jul 2019 | HKD | 6 | 6.01 | 5.92 | 6.01 | 6.01 | +0.11 (+1.86%) | 224,000 |
24 Jul 2019 | HKD | 6 | 6 | 5.89 | 5.9 | 5.9 | -0.1 (-1.67%) | 240,000 |
23 Jul 2019 | HKD | 6.09 | 6.09 | 5.79 | 6 | 6 | -0.01 (-0.17%) | 337,000 |
22 Jul 2019 | HKD | 6.05 | 6.06 | 5.84 | 6.01 | 6.01 | -0.02 (-0.33%) | 233,000 |
19 Jul 2019 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 6 | 6.1 | 5.93 | 6.03 | 6.03 | 0.0 (0.0%) | 142,000 |
17 Jul 2019 | HKD | 6.02 | 6.09 | 5.92 | 6.03 | 6.03 | 0.0 (0.0%) | 54,000 |
16 Jul 2019 | HKD | 6 | 6.06 | 5.88 | 6.03 | 6.03 | +0.01 (+0.17%) | 273,000 |