Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 5 | 5.25 | 4.95 | 5.25 | 5.25 | +0.25 (+5%) | 312,000 |
7 Oct 2019 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 5.08 | 5.08 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 209,000 |
3 Oct 2019 | HKD | 5.14 | 5.14 | 4.94 | 4.94 | 4.94 | -0.15 (-2.95%) | 190,000 |
2 Oct 2019 | HKD | 4.96 | 5.09 | 4.89 | 5.09 | 5.09 | +0.07 (+1.39%) | 308,000 |
1 Oct 2019 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 5.1 | 5.15 | 4.56 | 5.02 | 5.02 | -0.15 (-2.90%) | 342,000 |
27 Sep 2019 | HKD | 5.85 | 5.85 | 5.17 | 5.17 | 5.17 | -0.67 (-11.47%) | 242,000 |
26 Sep 2019 | HKD | 6.02 | 6.04 | 5.7 | 5.84 | 5.84 | -0.21 (-3.47%) | 249,000 |
25 Sep 2019 | HKD | 6.18 | 6.22 | 5.96 | 6.05 | 6.05 | -0.03 (-0.49%) | 249,000 |
24 Sep 2019 | HKD | 6.35 | 6.35 | 5.97 | 6.08 | 6.08 | -0.22 (-3.49%) | 259,000 |
23 Sep 2019 | HKD | 6.32 | 6.4 | 6.15 | 6.3 | 6.3 | +0.11 (+1.78%) | 245,000 |
20 Sep 2019 | HKD | 6.6 | 6.6 | 6.16 | 6.19 | 6.19 | -0.31 (-4.77%) | 246,000 |
19 Sep 2019 | HKD | 6.56 | 7.59 | 6.11 | 6.5 | 6.5 | 0.0 (0.0%) | 581,700 |
18 Sep 2019 | HKD | 5.65 | 6.5 | 5.65 | 6.5 | 6.5 | +0.85 (+15.04%) | 172,000 |
17 Sep 2019 | HKD | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | +0.06 (+1.07%) | 281,000 |
16 Sep 2019 | HKD | 5.55 | 5.59 | 5.51 | 5.59 | 5.59 | +0.04 (+0.72%) | 227,000 |
13 Sep 2019 | HKD | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | +0.13 (+2.40%) | 197,000 |
12 Sep 2019 | HKD | 5.49 | 5.51 | 5.4 | 5.42 | 5.42 | -0.07 (-1.28%) | 308,000 |
11 Sep 2019 | HKD | 5.38 | 5.49 | 5.37 | 5.49 | 5.49 | +0.13 (+2.43%) | 283,000 |
10 Sep 2019 | HKD | 5.38 | 5.4 | 5.35 | 5.36 | 5.36 | +0.01 (+0.19%) | 231,000 |
9 Sep 2019 | HKD | 5.32 | 5.36 | 5.29 | 5.35 | 5.35 | -0.01 (-0.19%) | 222,000 |
6 Sep 2019 | HKD | 5.48 | 5.5 | 5.35 | 5.36 | 5.36 | -0.08 (-1.47%) | 247,000 |
5 Sep 2019 | HKD | 5.55 | 5.55 | 5.4 | 5.44 | 5.44 | -0.11 (-1.98%) | 251,000 |
4 Sep 2019 | HKD | 5.4 | 5.55 | 5.39 | 5.55 | 5.55 | +0.16 (+2.97%) | 256,000 |
3 Sep 2019 | HKD | 5.4 | 5.43 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 255,000 |
2 Sep 2019 | HKD | 5.38 | 5.38 | 5.32 | 5.37 | 5.37 | -0.02 (-0.37%) | 201,000 |
30 Aug 2019 | HKD | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 243,000 |
29 Aug 2019 | HKD | 5.34 | 5.4 | 5.34 | 5.38 | 5.38 | 0.0 (0.0%) | 201,000 |
28 Aug 2019 | HKD | 5.36 | 5.4 | 5.33 | 5.38 | 5.38 | +0.05 (+0.94%) | 189,000 |