Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.04 (+0.67%) | 3,500 |
26 Aug 2019 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 2,500 |
23 Aug 2019 | HKD | 5.89 | 5.97 | 5.89 | 5.95 | 5.95 | +0.06 (+1.02%) | 67,656 |
22 Aug 2019 | HKD | 5.8 | 5.89 | 5.8 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,600 |
21 Aug 2019 | HKD | 5.89 | 5.9 | 5.89 | 5.9 | 5.9 | -0.03 (-0.51%) | 3,000 |
20 Aug 2019 | HKD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.02 (-0.34%) | 1,900 |
19 Aug 2019 | HKD | 5.9 | 5.95 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 6,000 |
16 Aug 2019 | HKD | 5.9 | 5.95 | 5.75 | 5.9 | 5.9 | -0.05 (-0.84%) | 179,100 |
15 Aug 2019 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 6,000 |
13 Aug 2019 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 5.66 | 5.95 | 5.66 | 5.95 | 5.95 | 0.0 (0.0%) | 24,000 |
9 Aug 2019 | HKD | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | +0.01 (+0.17%) | 11,000 |
8 Aug 2019 | HKD | 5.88 | 5.98 | 5.62 | 5.94 | 5.94 | +0.06 (+1.02%) | 240,400 |
7 Aug 2019 | HKD | 5.9 | 5.95 | 5.5 | 5.88 | 5.88 | -0.01 (-0.17%) | 71,000 |
6 Aug 2019 | HKD | 5.5 | 5.9 | 5.5 | 5.89 | 5.89 | +0.24 (+4.25%) | 38,000 |
5 Aug 2019 | HKD | 5.41 | 5.95 | 5.35 | 5.65 | 5.65 | -0.25 (-4.24%) | 43,500 |
2 Aug 2019 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.02 (-0.34%) | 16,000 |
1 Aug 2019 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.01 (-0.17%) | 20,000 |
31 Jul 2019 | HKD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.01 (-0.17%) | 6,000 |
29 Jul 2019 | HKD | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | +0.02 (+0.34%) | 6,000 |
26 Jul 2019 | HKD | 5.85 | 5.94 | 5.85 | 5.92 | 5.92 | +0.07 (+1.20%) | 3,500 |
25 Jul 2019 | HKD | 5.89 | 5.89 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 36,000 |
24 Jul 2019 | HKD | 5.8 | 5.93 | 5.8 | 5.9 | 5.9 | -0.03 (-0.51%) | 111,300 |
23 Jul 2019 | HKD | 5.8 | 5.97 | 5.8 | 5.93 | 5.93 | -0.02 (-0.34%) | 157,000 |
22 Jul 2019 | HKD | 5.97 | 5.97 | 5.95 | 5.95 | 5.95 | +0.03 (+0.51%) | 21,500 |
19 Jul 2019 | HKD | 5.97 | 5.98 | 5.8 | 5.92 | 5.92 | +0.27 (+4.78%) | 249,000 |
18 Jul 2019 | HKD | 5.97 | 5.98 | 5.64 | 5.65 | 5.65 | -0.33 (-5.52%) | 88,000 |
17 Jul 2019 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.03 (+0.50%) | 3,500 |