Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 4.84 | 5.1 | 4.68 | 5.07 | 5.07 | +0.23 (+4.75%) | 212,500 |
16 Aug 2019 | HKD | 4.52 | 4.84 | 4.52 | 4.84 | 4.84 | +0.23 (+4.99%) | 7,200 |
15 Aug 2019 | HKD | 4.45 | 4.74 | 4.45 | 4.61 | 4.61 | +0.04 (+0.88%) | 9,000 |
14 Aug 2019 | HKD | 4.7 | 4.97 | 4.57 | 4.57 | 4.57 | -0.12 (-2.56%) | 12,000 |
13 Aug 2019 | HKD | 4.51 | 4.75 | 4.5 | 4.69 | 4.69 | -0.03 (-0.64%) | 5,000 |
12 Aug 2019 | HKD | 4.51 | 4.81 | 4.5 | 4.72 | 4.72 | -0.26 (-5.22%) | 86,400 |
9 Aug 2019 | HKD | 5.01 | 5.05 | 4.73 | 4.98 | 4.98 | -0.01 (-0.20%) | 38,400 |
8 Aug 2019 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.1 (-1.96%) | 16,000 |
7 Aug 2019 | HKD | 4.76 | 5.09 | 4.76 | 5.09 | 5.09 | +0.33 (+6.93%) | 2,000 |
6 Aug 2019 | HKD | 4.9 | 4.9 | 4.71 | 4.76 | 4.76 | -0.14 (-2.86%) | 34,000 |
5 Aug 2019 | HKD | 5.13 | 5.17 | 4.86 | 4.9 | 4.9 | -0.23 (-4.48%) | 28,000 |
2 Aug 2019 | HKD | 5.5 | 5.5 | 5.13 | 5.13 | 5.13 | -0.47 (-8.39%) | 24,500 |
1 Aug 2019 | HKD | 5.27 | 5.6 | 5.27 | 5.6 | 5.6 | +0.33 (+6.26%) | 3,500 |
31 Jul 2019 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 5.33 | 5.35 | 5.13 | 5.27 | 5.27 | -0.19 (-3.48%) | 17,500 |
29 Jul 2019 | HKD | 5.51 | 5.51 | 5.21 | 5.46 | 5.46 | -0.13 (-2.33%) | 23,900 |
26 Jul 2019 | HKD | 5.5 | 5.65 | 5.5 | 5.59 | 5.59 | +0.09 (+1.64%) | 25,500 |
25 Jul 2019 | HKD | 5.52 | 5.66 | 5.37 | 5.5 | 5.5 | 0.0 (0.0%) | 76,500 |
24 Jul 2019 | HKD | 5.5 | 5.59 | 5.35 | 5.5 | 5.5 | -0.18 (-3.17%) | 75,000 |
23 Jul 2019 | HKD | 5.6 | 5.68 | 5.6 | 5.68 | 5.68 | -0.01 (-0.18%) | 38,500 |
22 Jul 2019 | HKD | 5.6 | 5.7 | 5.6 | 5.69 | 5.69 | -0.04 (-0.70%) | 27,000 |
19 Jul 2019 | HKD | 5.74 | 5.75 | 5.45 | 5.73 | 5.73 | -0.01 (-0.17%) | 22,000 |
18 Jul 2019 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.01 (-0.17%) | 1,000 |
17 Jul 2019 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.2 (+3.60%) | 1,500 |
16 Jul 2019 | HKD | 5.6 | 5.7 | 5.52 | 5.55 | 5.55 | -0.13 (-2.29%) | 9,000 |
15 Jul 2019 | HKD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 5.6 | 5.68 | 5.51 | 5.68 | 5.68 | +0.05 (+0.89%) | 26,500 |
11 Jul 2019 | HKD | 5.5 | 5.64 | 5.5 | 5.63 | 5.63 | -0.02 (-0.35%) | 3,000 |
10 Jul 2019 | HKD | 5.63 | 5.72 | 5.55 | 5.65 | 5.65 | +0.06 (+1.07%) | 79,000 |
9 Jul 2019 | HKD | 5.18 | 5.6 | 5.18 | 5.59 | 5.59 | +0.31 (+5.87%) | 21,000 |