Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 3.3 | 3.43 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 125,000 |
30 Aug 2019 | HKD | 3.3 | 3.4 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 33,000 |
29 Aug 2019 | HKD | 3.28 | 3.32 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 64,000 |
28 Aug 2019 | HKD | 3.33 | 3.39 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 354,000 |
27 Aug 2019 | HKD | 3.35 | 3.36 | 3.22 | 3.28 | 3.28 | -0.07 (-2.09%) | 521,000 |
26 Aug 2019 | HKD | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | -0.09 (-2.62%) | 334,000 |
23 Aug 2019 | HKD | 3.6 | 3.6 | 3.42 | 3.44 | 3.44 | +0.04 (+1.18%) | 566,000 |
22 Aug 2019 | HKD | 3.47 | 3.55 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 369,500 |
21 Aug 2019 | HKD | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | -0.01 (-0.29%) | 25,000 |
20 Aug 2019 | HKD | 3.34 | 3.85 | 3.3 | 3.44 | 3.44 | +0.14 (+4.24%) | 359,997 |
19 Aug 2019 | HKD | 3.38 | 3.38 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 210,500 |
16 Aug 2019 | HKD | 3.32 | 3.36 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 167,500 |
15 Aug 2019 | HKD | 3.27 | 3.4 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 274,000 |
14 Aug 2019 | HKD | 3.42 | 3.43 | 3.29 | 3.3 | 3.3 | +0.02 (+0.61%) | 550,500 |
13 Aug 2019 | HKD | 3.2 | 3.33 | 3.2 | 3.28 | 3.28 | -0.02 (-0.61%) | 151,000 |
12 Aug 2019 | HKD | 3.3 | 3.45 | 3.15 | 3.3 | 3.3 | 0.0 (0.0%) | 270,500 |
9 Aug 2019 | HKD | 3.35 | 3.36 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 386,500 |
8 Aug 2019 | HKD | 3.32 | 3.35 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 267,500 |
7 Aug 2019 | HKD | 3.35 | 3.39 | 3.2 | 3.32 | 3.32 | -0.07 (-2.06%) | 262,000 |
6 Aug 2019 | HKD | 3.4 | 3.51 | 3.36 | 3.39 | 3.39 | -0.1 (-2.87%) | 221,500 |
5 Aug 2019 | HKD | 3.59 | 3.6 | 3.49 | 3.49 | 3.49 | -0.13 (-3.59%) | 228,000 |
2 Aug 2019 | HKD | 3.63 | 3.7 | 3.59 | 3.62 | 3.62 | -0.08 (-2.16%) | 204,000 |
1 Aug 2019 | HKD | 3.7 | 3.78 | 3.67 | 3.7 | 3.7 | -0.08 (-2.12%) | 141,500 |
31 Jul 2019 | HKD | 3.78 | 3.78 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 73,500 |
30 Jul 2019 | HKD | 3.79 | 3.88 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 101,500 |
29 Jul 2019 | HKD | 3.79 | 3.87 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 146,500 |
26 Jul 2019 | HKD | 3.85 | 3.85 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 121,000 |
25 Jul 2019 | HKD | 3.76 | 3.94 | 3.76 | 3.81 | 3.81 | -0.08 (-2.06%) | 77,500 |
24 Jul 2019 | HKD | 3.98 | 3.98 | 3.81 | 3.89 | 3.89 | +0.04 (+1.04%) | 308,500 |
23 Jul 2019 | HKD | 3.73 | 3.86 | 3.73 | 3.85 | 3.85 | +0.11 (+2.94%) | 453,000 |