Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 5.26 | 5.34 | 5.26 | 5.33 | 5.33 | +0.03 (+0.57%) | 201,000 |
26 Aug 2019 | HKD | 5.25 | 5.3 | 5.22 | 5.3 | 5.3 | +0.02 (+0.38%) | 209,000 |
23 Aug 2019 | HKD | 5.22 | 5.3 | 5.22 | 5.28 | 5.28 | +0.03 (+0.57%) | 215,000 |
22 Aug 2019 | HKD | 5.2 | 5.3 | 5.16 | 5.25 | 5.25 | +0.05 (+0.96%) | 229,000 |
21 Aug 2019 | HKD | 5.11 | 5.24 | 5.11 | 5.2 | 5.2 | +0.08 (+1.56%) | 182,000 |
20 Aug 2019 | HKD | 5.13 | 5.15 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 241,000 |
19 Aug 2019 | HKD | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | +0.07 (+1.39%) | 232,000 |
16 Aug 2019 | HKD | 5.01 | 5.06 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 279,000 |
15 Aug 2019 | HKD | 5.01 | 5.05 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 380,000 |
14 Aug 2019 | HKD | 5.02 | 5.05 | 4.99 | 5.05 | 5.05 | +0.04 (+0.80%) | 232,000 |
13 Aug 2019 | HKD | 4.97 | 5.03 | 4.97 | 5.01 | 5.01 | 0.0 (0.0%) | 188,000 |
12 Aug 2019 | HKD | 4.96 | 5.03 | 4.96 | 5.01 | 5.01 | +0.02 (+0.40%) | 280,000 |
9 Aug 2019 | HKD | 4.99 | 5 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 208,000 |
8 Aug 2019 | HKD | 4.95 | 4.98 | 4.94 | 4.97 | 4.97 | +0.03 (+0.61%) | 298,000 |
7 Aug 2019 | HKD | 4.98 | 4.98 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 235,000 |
6 Aug 2019 | HKD | 4.94 | 5 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 237,000 |
5 Aug 2019 | HKD | 5.01 | 5.03 | 4.99 | 5.03 | 5.03 | -0.02 (-0.40%) | 212,000 |
2 Aug 2019 | HKD | 5.04 | 5.07 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 233,000 |
1 Aug 2019 | HKD | 5.08 | 5.1 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 222,000 |
31 Jul 2019 | HKD | 5.08 | 5.1 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 60,000 |
30 Jul 2019 | HKD | 5.05 | 5.11 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 195,000 |
29 Jul 2019 | HKD | 5.03 | 5.08 | 5.03 | 5.06 | 5.06 | -0.02 (-0.39%) | 212,000 |
26 Jul 2019 | HKD | 5.05 | 5.09 | 5.03 | 5.08 | 5.08 | -0.01 (-0.20%) | 279,000 |
25 Jul 2019 | HKD | 5.08 | 5.14 | 5.07 | 5.09 | 5.09 | +0.02 (+0.39%) | 206,000 |
24 Jul 2019 | HKD | 5.06 | 5.1 | 5.05 | 5.07 | 5.07 | +0.03 (+0.60%) | 296,000 |
23 Jul 2019 | HKD | 5.06 | 5.08 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 271,000 |
22 Jul 2019 | HKD | 5 | 5.06 | 5 | 5.06 | 5.06 | +0.04 (+0.80%) | 210,000 |
19 Jul 2019 | HKD | 5.08 | 5.09 | 5.02 | 5.02 | 5.02 | -0.02 (-0.40%) | 199,000 |
18 Jul 2019 | HKD | 5.01 | 5.06 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 239,000 |
17 Jul 2019 | HKD | 5.03 | 5.05 | 4.99 | 5.04 | 5.04 | 0.0 (0.0%) | 266,000 |