Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 3.19 | 3.27 | 3.11 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,871,300 |
26 Aug 2019 | HKD | 3.23 | 3.27 | 3.19 | 3.2 | 3.2 | -0.1 (-3.03%) | 1,433,000 |
23 Aug 2019 | HKD | 3.39 | 3.39 | 3.19 | 3.3 | 3.3 | 0.0 (0.0%) | 1,885,000 |
22 Aug 2019 | HKD | 3.45 | 3.45 | 3.26 | 3.3 | 3.3 | -0.13 (-3.79%) | 949,000 |
21 Aug 2019 | HKD | 3.4 | 3.48 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,693,000 |
20 Aug 2019 | HKD | 3.33 | 3.4 | 3.33 | 3.4 | 3.4 | +0.13 (+3.98%) | 4,498,000 |
19 Aug 2019 | HKD | 3.27 | 3.33 | 3.22 | 3.27 | 3.27 | -0.03 (-0.91%) | 194,500 |
16 Aug 2019 | HKD | 3.28 | 3.4 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 262,000 |
15 Aug 2019 | HKD | 3.28 | 3.4 | 3.23 | 3.32 | 3.32 | +0.04 (+1.22%) | 803,000 |
14 Aug 2019 | HKD | 3.2 | 3.3 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 4,190,000 |
13 Aug 2019 | HKD | 3.23 | 3.23 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 6,925,000 |
12 Aug 2019 | HKD | 3.38 | 3.38 | 3.2 | 3.2 | 3.2 | -0.12 (-3.61%) | 125,000 |
9 Aug 2019 | HKD | 3.35 | 3.35 | 3.26 | 3.32 | 3.32 | -0.03 (-0.90%) | 780,215 |
8 Aug 2019 | HKD | 3.4 | 3.4 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 311,500 |
7 Aug 2019 | HKD | 3.39 | 3.39 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 81,500 |
6 Aug 2019 | HKD | 3.32 | 3.4 | 3.25 | 3.35 | 3.35 | -0.07 (-2.05%) | 191,500 |
5 Aug 2019 | HKD | 3.41 | 3.52 | 3.4 | 3.42 | 3.42 | -0.07 (-2.01%) | 949,500 |
2 Aug 2019 | HKD | 3.49 | 3.49 | 3.36 | 3.49 | 3.49 | 0.0 (0.0%) | 106,000 |
1 Aug 2019 | HKD | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 68,009 |
31 Jul 2019 | HKD | 3.53 | 3.57 | 3.44 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,141,500 |
30 Jul 2019 | HKD | 3.4 | 3.52 | 3.37 | 3.49 | 3.49 | +0.09 (+2.65%) | 103,058 |
29 Jul 2019 | HKD | 3.4 | 3.47 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 73,500 |
26 Jul 2019 | HKD | 3.5 | 3.5 | 3.39 | 3.4 | 3.4 | -0.09 (-2.58%) | 43,000 |
25 Jul 2019 | HKD | 3.6 | 3.6 | 3.44 | 3.49 | 3.49 | -0.01 (-0.29%) | 115,000 |
24 Jul 2019 | HKD | 3.59 | 3.59 | 3.44 | 3.5 | 3.5 | -0.05 (-1.41%) | 55,500 |
23 Jul 2019 | HKD | 3.62 | 3.62 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 93,500 |
22 Jul 2019 | HKD | 3.49 | 3.62 | 3.44 | 3.55 | 3.55 | 0.0 (0.0%) | 198,000 |
19 Jul 2019 | HKD | 3.55 | 3.56 | 3.49 | 3.55 | 3.55 | +0.05 (+1.43%) | 231,500 |
18 Jul 2019 | HKD | 3.5 | 3.5 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 125,000 |
17 Jul 2019 | HKD | 3.46 | 3.5 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 51,000 |