Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | HKD | 8.5 | 8.65 | 8.4 | 8.53 | 8.53 | -0.04 (-0.47%) | 2,673,000 |
9 Oct 2019 | HKD | 8.41 | 8.81 | 8.41 | 8.57 | 8.57 | -0.04 (-0.46%) | 3,640,117 |
8 Oct 2019 | HKD | 8.31 | 8.74 | 8.21 | 8.61 | 8.61 | +0.3 (+3.61%) | 2,739,201 |
7 Oct 2019 | HKD | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 8.4 | 8.5 | 8.22 | 8.31 | 8.31 | +0.06 (+0.73%) | 5,234,440 |
3 Oct 2019 | HKD | 8.27 | 8.31 | 8.12 | 8.25 | 8.25 | -0.01 (-0.12%) | 5,586,861 |
2 Oct 2019 | HKD | 8.4 | 8.4 | 8.11 | 8.26 | 8.26 | -0.2 (-2.36%) | 4,168,000 |
1 Oct 2019 | HKD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 8.25 | 8.5 | 8.19 | 8.46 | 8.46 | +0.11 (+1.32%) | 2,455,000 |
27 Sep 2019 | HKD | 8.3 | 8.52 | 8.26 | 8.35 | 8.35 | -0.02 (-0.24%) | 3,737,996 |
26 Sep 2019 | HKD | 8.55 | 8.55 | 8.25 | 8.37 | 8.37 | -0.17 (-1.99%) | 4,127,000 |
25 Sep 2019 | HKD | 8.59 | 8.66 | 8.4 | 8.54 | 8.54 | -0.14 (-1.61%) | 3,970,890 |
24 Sep 2019 | HKD | 8.62 | 8.7 | 8.53 | 8.68 | 8.68 | +0.11 (+1.28%) | 2,860,600 |
23 Sep 2019 | HKD | 8.71 | 8.71 | 8.43 | 8.57 | 8.57 | -0.04 (-0.46%) | 2,378,176 |
20 Sep 2019 | HKD | 8.46 | 8.64 | 8.43 | 8.61 | 8.61 | +0.21 (+2.50%) | 3,635,189 |
19 Sep 2019 | HKD | 8.64 | 8.67 | 8.4 | 8.4 | 8.4 | -0.18 (-2.10%) | 1,676,566 |
18 Sep 2019 | HKD | 8.79 | 8.8 | 8.52 | 8.58 | 8.58 | -0.06 (-0.69%) | 1,789,805 |
17 Sep 2019 | HKD | 8.52 | 8.64 | 8.5 | 8.64 | 8.64 | +0.04 (+0.47%) | 1,118,200 |
16 Sep 2019 | HKD | 8.78 | 8.78 | 8.43 | 8.6 | 8.6 | -0.23 (-2.60%) | 2,072,600 |
13 Sep 2019 | HKD | 8.82 | 8.88 | 8.76 | 8.83 | 8.83 | 0.0 (0.0%) | 1,102,353 |
12 Sep 2019 | HKD | 8.75 | 8.94 | 8.63 | 8.83 | 8.83 | +0.06 (+0.68%) | 1,928,000 |
11 Sep 2019 | HKD | 8.83 | 8.93 | 8.53 | 8.77 | 8.77 | -0.11 (-1.24%) | 3,879,378 |
10 Sep 2019 | HKD | 9.12 | 9.12 | 8.82 | 8.88 | 8.88 | -0.07 (-0.78%) | 4,371,270 |
9 Sep 2019 | HKD | 9.06 | 9.06 | 8.9 | 8.95 | 8.95 | -0.16 (-1.76%) | 2,405,000 |
6 Sep 2019 | HKD | 9.07 | 9.38 | 9.07 | 9.11 | 9.11 | -0.09 (-0.98%) | 5,312,587 |
5 Sep 2019 | HKD | 9.48 | 9.48 | 9.08 | 9.2 | 9.2 | +0.06 (+0.66%) | 3,909,528 |
4 Sep 2019 | HKD | 8.89 | 9.18 | 8.86 | 9.14 | 9.14 | +0.3 (+3.39%) | 3,538,700 |
3 Sep 2019 | HKD | 8.84 | 9.09 | 8.77 | 8.84 | 8.84 | -0.01 (-0.11%) | 3,053,000 |
2 Sep 2019 | HKD | 8.71 | 8.99 | 8.67 | 8.85 | 8.85 | +0.14 (+1.61%) | 3,570,000 |
30 Aug 2019 | HKD | 8.9 | 8.97 | 8.65 | 8.71 | 8.71 | -0.19 (-2.13%) | 7,268,000 |