Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 3.12 | 3.2 | 3.04 | 3.09 | 3.09 | -0.01 (-0.32%) | 129,700 |
7 Oct 2019 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.18 | 3.18 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 77,500 |
3 Oct 2019 | HKD | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 555,003 |
2 Oct 2019 | HKD | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 215,000 |
1 Oct 2019 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 3.24 | 3.24 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 15,500 |
27 Sep 2019 | HKD | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 167,500 |
26 Sep 2019 | HKD | 3.17 | 3.25 | 3.17 | 3.18 | 3.18 | +0.03 (+0.95%) | 135,000 |
25 Sep 2019 | HKD | 3.24 | 3.24 | 3.12 | 3.15 | 3.15 | -0.11 (-3.37%) | 640,000 |
24 Sep 2019 | HKD | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 572,000 |
23 Sep 2019 | HKD | 3.25 | 3.26 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 266,500 |
20 Sep 2019 | HKD | 3.23 | 3.28 | 3.22 | 3.28 | 3.28 | +0.06 (+1.86%) | 365,000 |
19 Sep 2019 | HKD | 3.19 | 3.23 | 3.19 | 3.22 | 3.22 | +0.01 (+0.31%) | 852,000 |
18 Sep 2019 | HKD | 3.22 | 3.22 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 24,500 |
17 Sep 2019 | HKD | 3.2 | 3.23 | 3.19 | 3.22 | 3.22 | -0.02 (-0.62%) | 152,500 |
16 Sep 2019 | HKD | 3.24 | 3.24 | 3.19 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,042,000 |
13 Sep 2019 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | +0.05 (+1.56%) | 2,896,000 |
12 Sep 2019 | HKD | 3.17 | 3.21 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 1,285,500 |
11 Sep 2019 | HKD | 3.12 | 3.2 | 3.12 | 3.2 | 3.2 | +0.05 (+1.59%) | 2,853,257 |
10 Sep 2019 | HKD | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 467,000 |
9 Sep 2019 | HKD | 3.17 | 3.19 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 622,500 |
6 Sep 2019 | HKD | 3.14 | 3.23 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 225,500 |
5 Sep 2019 | HKD | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | +0.02 (+0.64%) | 5,327,006 |
4 Sep 2019 | HKD | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 56,000 |
3 Sep 2019 | HKD | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 967,000 |
2 Sep 2019 | HKD | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 617,000 |
30 Aug 2019 | HKD | 3.15 | 3.25 | 3.08 | 3.13 | 3.13 | -0.02 (-0.63%) | 500,500 |
29 Aug 2019 | HKD | 3.24 | 3.29 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 547,000 |
28 Aug 2019 | HKD | 3.25 | 3.25 | 3.12 | 3.18 | 3.18 | 0.0 (0.0%) | 415,500 |