Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 6.18 | 6.19 | 6.08 | 6.09 | 6.09 | -0.05 (-0.81%) | 13,523,120 |
11 Oct 2019 | HKD | 6.08 | 6.16 | 6.05 | 6.14 | 6.14 | +0.11 (+1.82%) | 9,729,556 |
10 Oct 2019 | HKD | 6.08 | 6.08 | 6 | 6.03 | 6.03 | 0.0 (0.0%) | 5,555,396 |
9 Oct 2019 | HKD | 6.01 | 6.12 | 5.98 | 6.03 | 6.03 | -0.01 (-0.17%) | 7,027,990 |
8 Oct 2019 | HKD | 6.11 | 6.12 | 6.01 | 6.04 | 6.04 | -0.04 (-0.66%) | 10,819,140 |
7 Oct 2019 | HKD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 6.11 | 6.12 | 6.03 | 6.08 | 6.08 | -0.01 (-0.16%) | 6,162,333 |
3 Oct 2019 | HKD | 6.01 | 6.14 | 5.92 | 6.09 | 6.09 | +0.06 (+1.00%) | 8,354,168 |
2 Oct 2019 | HKD | 6.02 | 6.07 | 5.96 | 6.03 | 6.03 | -0.01 (-0.17%) | 6,105,997 |
1 Oct 2019 | HKD | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 5.94 | 6.04 | 5.93 | 6.04 | 6.04 | +0.08 (+1.34%) | 10,603,810 |
27 Sep 2019 | HKD | 6.06 | 6.08 | 5.94 | 5.96 | 5.96 | -0.1 (-1.65%) | 12,196,680 |
26 Sep 2019 | HKD | 6.04 | 6.08 | 6.03 | 6.06 | 6.06 | +0.02 (+0.33%) | 7,504,000 |
25 Sep 2019 | HKD | 6.06 | 6.09 | 6 | 6.04 | 6.04 | -0.06 (-0.98%) | 10,303,630 |
24 Sep 2019 | HKD | 6.09 | 6.11 | 6.05 | 6.1 | 6.1 | +0.01 (+0.16%) | 4,593,540 |
23 Sep 2019 | HKD | 6.19 | 6.19 | 6.06 | 6.09 | 6.09 | -0.1 (-1.62%) | 9,420,466 |
20 Sep 2019 | HKD | 6.18 | 6.19 | 6.12 | 6.19 | 6.19 | +0.05 (+0.81%) | 14,346,860 |
19 Sep 2019 | HKD | 6.18 | 6.23 | 6.09 | 6.14 | 6.14 | -0.04 (-0.65%) | 10,783,200 |
18 Sep 2019 | HKD | 6.12 | 6.2 | 6.11 | 6.18 | 6.18 | +0.11 (+1.81%) | 7,405,051 |
17 Sep 2019 | HKD | 6.16 | 6.16 | 6.02 | 6.07 | 6.07 | -0.1 (-1.62%) | 11,221,820 |
16 Sep 2019 | HKD | 6.24 | 6.3 | 6.09 | 6.17 | 6.17 | -0.06 (-0.96%) | 12,935,170 |
13 Sep 2019 | HKD | 6.24 | 6.28 | 6.18 | 6.23 | 6.23 | -0.01 (-0.16%) | 6,389,729 |
12 Sep 2019 | HKD | 6.18 | 6.27 | 6.17 | 6.24 | 6.24 | +0.12 (+1.96%) | 12,698,740 |
11 Sep 2019 | HKD | 6.12 | 6.13 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 11,890,310 |
10 Sep 2019 | HKD | 6.22 | 6.23 | 6.04 | 6.1 | 6.1 | -0.09 (-1.45%) | 11,819,920 |
9 Sep 2019 | HKD | 6.2 | 6.23 | 6.16 | 6.19 | 6.19 | -0.1 (-1.59%) | 7,433,000 |
6 Sep 2019 | HKD | 6.32 | 6.34 | 6.25 | 6.29 | 6.29 | +0.02 (+0.32%) | 7,075,589 |
5 Sep 2019 | HKD | 6.22 | 6.35 | 6.17 | 6.27 | 6.27 | +0.06 (+0.97%) | 16,714,131 |
4 Sep 2019 | HKD | 6.05 | 6.21 | 6.03 | 6.21 | 6.21 | +0.16 (+2.64%) | 18,158,619 |
3 Sep 2019 | HKD | 6.22 | 6.22 | 6.03 | 6.05 | 6.05 | -0.14 (-2.26%) | 11,203,150 |