Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 3.8 | 4.02 | 3.8 | 3.9 | 3.9 | +0.01 (+0.26%) | 645,000 |
11 Oct 2019 | HKD | 3.86 | 4 | 3.85 | 3.89 | 3.89 | +0.06 (+1.57%) | 262,000 |
10 Oct 2019 | HKD | 3.8 | 3.9 | 3.71 | 3.83 | 3.83 | +0.03 (+0.79%) | 141,000 |
9 Oct 2019 | HKD | 3.8 | 3.83 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 89,500 |
8 Oct 2019 | HKD | 3.76 | 3.93 | 3.76 | 3.85 | 3.85 | -0.08 (-2.04%) | 330,500 |
7 Oct 2019 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.97 | 4.02 | 3.84 | 3.93 | 3.93 | +0.06 (+1.55%) | 562,500 |
3 Oct 2019 | HKD | 3.99 | 4.08 | 3.8 | 3.87 | 3.87 | -0.07 (-1.78%) | 1,106,500 |
2 Oct 2019 | HKD | 3.75 | 4.12 | 3.65 | 3.94 | 3.94 | +0.27 (+7.36%) | 892,500 |
1 Oct 2019 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 3.79 | 3.79 | 3.56 | 3.67 | 3.67 | -0.09 (-2.39%) | 311,000 |
27 Sep 2019 | HKD | 3.41 | 4.6 | 3.41 | 3.76 | 3.76 | +0.43 (+12.91%) | 2,367,000 |
26 Sep 2019 | HKD | 3.45 | 3.62 | 3.3 | 3.33 | 3.33 | -0.14 (-4.03%) | 914,500 |
25 Sep 2019 | HKD | 3.51 | 3.53 | 3.4 | 3.47 | 3.47 | -0.23 (-6.22%) | 475,000 |
24 Sep 2019 | HKD | 3.6 | 3.7 | 3.44 | 3.7 | 3.7 | +0.13 (+3.64%) | 373,000 |
23 Sep 2019 | HKD | 3.77 | 3.79 | 3.5 | 3.57 | 3.57 | -0.2 (-5.31%) | 519,500 |
20 Sep 2019 | HKD | 3.8 | 3.89 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 205,000 |
19 Sep 2019 | HKD | 3.81 | 3.88 | 3.74 | 3.78 | 3.78 | -0.04 (-1.05%) | 248,000 |
18 Sep 2019 | HKD | 3.9 | 3.92 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 168,500 |
17 Sep 2019 | HKD | 3.78 | 3.9 | 3.77 | 3.9 | 3.9 | +0.05 (+1.30%) | 151,500 |
16 Sep 2019 | HKD | 3.75 | 3.9 | 3.68 | 3.85 | 3.85 | +0.17 (+4.62%) | 300,000 |
13 Sep 2019 | HKD | 3.7 | 3.74 | 3.58 | 3.68 | 3.68 | -0.02 (-0.54%) | 233,500 |
12 Sep 2019 | HKD | 3.5 | 3.8 | 3.5 | 3.7 | 3.7 | +0.27 (+7.87%) | 608,000 |
11 Sep 2019 | HKD | 3.38 | 3.46 | 3.38 | 3.43 | 3.43 | +0.06 (+1.78%) | 314,500 |
10 Sep 2019 | HKD | 3.31 | 3.45 | 3.3 | 3.37 | 3.37 | +0.06 (+1.81%) | 253,500 |
9 Sep 2019 | HKD | 3.31 | 3.31 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 188,000 |
6 Sep 2019 | HKD | 3.32 | 3.35 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 289,000 |
5 Sep 2019 | HKD | 3.33 | 3.39 | 3.29 | 3.31 | 3.31 | +0.03 (+0.91%) | 148,000 |
4 Sep 2019 | HKD | 3.29 | 3.3 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 274,500 |
3 Sep 2019 | HKD | 3.35 | 3.36 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 174,000 |