Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 4.32 | 4.56 | 4.32 | 4.34 | 4.34 | +0.04 (+0.93%) | 16,500 |
27 Sep 2019 | HKD | 4.6 | 4.6 | 4.17 | 4.3 | 4.3 | -0.5 (-10.42%) | 143,400 |
26 Sep 2019 | HKD | 4.89 | 4.89 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 100,500 |
25 Sep 2019 | HKD | 4.67 | 4.98 | 4.65 | 4.81 | 4.81 | +0.31 (+6.89%) | 345,500 |
24 Sep 2019 | HKD | 4.58 | 4.59 | 4.39 | 4.5 | 4.5 | -0.07 (-1.53%) | 49,500 |
23 Sep 2019 | HKD | 4.35 | 4.7 | 4.2 | 4.57 | 4.57 | -0.1 (-2.14%) | 36,300 |
20 Sep 2019 | HKD | 4.67 | 4.7 | 4.5 | 4.67 | 4.67 | -0.02 (-0.43%) | 28,500 |
19 Sep 2019 | HKD | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | +0.07 (+1.52%) | 130,500 |
18 Sep 2019 | HKD | 4.67 | 4.67 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 65,800 |
17 Sep 2019 | HKD | 4.74 | 4.94 | 4.6 | 4.62 | 4.62 | -0.32 (-6.48%) | 52,500 |
16 Sep 2019 | HKD | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.01 (-0.20%) | 0 |
13 Sep 2019 | HKD | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 5,800 |
12 Sep 2019 | HKD | 4.66 | 4.95 | 4.66 | 4.95 | 4.95 | +0.28 (+6.00%) | 76,500 |
11 Sep 2019 | HKD | 4.72 | 4.72 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 25,500 |
10 Sep 2019 | HKD | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | -0.34 (-6.80%) | 150,300 |
9 Sep 2019 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
6 Sep 2019 | HKD | 5.05 | 5.1 | 4.8 | 5 | 5 | -0.04 (-0.79%) | 109,000 |
5 Sep 2019 | HKD | 5.05 | 5.15 | 4.89 | 5.04 | 5.04 | -0.01 (-0.20%) | 16,500 |
4 Sep 2019 | HKD | 5 | 5.05 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 3,400 |
3 Sep 2019 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 5.15 | 5.15 | 5 | 5 | 5 | +0.25 (+5.26%) | 5,500 |
30 Aug 2019 | HKD | 4.82 | 4.87 | 4.5 | 4.75 | 4.75 | -0.25 (-5%) | 85,500 |
29 Aug 2019 | HKD | 5.17 | 5.4 | 5 | 5 | 5 | -0.1 (-1.96%) | 189,000 |
28 Aug 2019 | HKD | 4.9 | 5.1 | 4.78 | 5.1 | 5.1 | +0.13 (+2.62%) | 160,500 |
27 Aug 2019 | HKD | 4.77 | 4.97 | 4.71 | 4.97 | 4.97 | +0.26 (+5.52%) | 139,500 |
26 Aug 2019 | HKD | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | -0.19 (-3.88%) | 9,500 |
23 Aug 2019 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 5,000 |
22 Aug 2019 | HKD | 4.98 | 5.05 | 4.77 | 5.02 | 5.02 | +0.04 (+0.80%) | 30,000 |
21 Aug 2019 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | -0.09 (-1.78%) | 21,500 |