Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 5.14 | 5.15 | 4.95 | 4.95 | 4.95 | -0.19 (-3.70%) | 83,000 |
8 Oct 2019 | HKD | 5.02 | 5.14 | 4.81 | 5.14 | 5.14 | +0.2 (+4.05%) | 314,000 |
7 Oct 2019 | HKD | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.91 | 5.16 | 4.91 | 4.94 | 4.94 | -0.08 (-1.59%) | 13,000 |
3 Oct 2019 | HKD | 4.89 | 5.12 | 4.88 | 5.02 | 5.02 | +0.14 (+2.87%) | 82,000 |
2 Oct 2019 | HKD | 4.9 | 5.12 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 237,000 |
1 Oct 2019 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 5.1 | 5.1 | 4.87 | 4.88 | 4.88 | -0.24 (-4.69%) | 193,000 |
27 Sep 2019 | HKD | 5.2 | 5.2 | 5.12 | 5.12 | 5.12 | -0.06 (-1.16%) | 31,000 |
26 Sep 2019 | HKD | 5.2 | 5.3 | 5.14 | 5.18 | 5.18 | +0.12 (+2.37%) | 137,000 |
25 Sep 2019 | HKD | 5.19 | 5.19 | 5.05 | 5.06 | 5.06 | -0.11 (-2.13%) | 77,000 |
24 Sep 2019 | HKD | 5.14 | 5.21 | 5.14 | 5.17 | 5.17 | +0.06 (+1.17%) | 41,700 |
23 Sep 2019 | HKD | 5.4 | 5.4 | 5.06 | 5.11 | 5.11 | -0.34 (-6.24%) | 288,000 |
20 Sep 2019 | HKD | 5.23 | 5.6 | 5.22 | 5.45 | 5.45 | +0.17 (+3.22%) | 487,000 |
19 Sep 2019 | HKD | 5.23 | 5.33 | 5.2 | 5.28 | 5.28 | -0.03 (-0.56%) | 89,000 |
18 Sep 2019 | HKD | 5.28 | 5.4 | 5.25 | 5.31 | 5.31 | +0.07 (+1.34%) | 149,238 |
17 Sep 2019 | HKD | 5.36 | 5.4 | 5.15 | 5.24 | 5.24 | +0.08 (+1.55%) | 152,000 |
16 Sep 2019 | HKD | 5.22 | 5.27 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 211,000 |
13 Sep 2019 | HKD | 5 | 5.2 | 5 | 5.19 | 5.19 | +0.13 (+2.57%) | 165,000 |
12 Sep 2019 | HKD | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 19,000 |
11 Sep 2019 | HKD | 4.85 | 5.08 | 4.8 | 5.07 | 5.07 | +0.07 (+1.40%) | 320,341 |
10 Sep 2019 | HKD | 5 | 5.05 | 4.9 | 5 | 5 | -0.05 (-0.99%) | 101,000 |
9 Sep 2019 | HKD | 5.04 | 5.05 | 4.92 | 5.05 | 5.05 | -0.01 (-0.20%) | 28,000 |
6 Sep 2019 | HKD | 4.88 | 5.2 | 4.8 | 5.06 | 5.06 | +0.18 (+3.69%) | 450,000 |
5 Sep 2019 | HKD | 4.79 | 4.88 | 4.7 | 4.88 | 4.88 | +0.09 (+1.88%) | 140,000 |
4 Sep 2019 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 4,000 |
3 Sep 2019 | HKD | 4.6 | 4.79 | 4.51 | 4.79 | 4.79 | +0.2 (+4.36%) | 185,000 |
2 Sep 2019 | HKD | 4.6 | 4.6 | 4.5 | 4.59 | 4.59 | -0.02 (-0.43%) | 262,000 |
30 Aug 2019 | HKD | 4.63 | 4.67 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 593,000 |
29 Aug 2019 | HKD | 4.7 | 4.7 | 4.55 | 4.6 | 4.6 | -0.07 (-1.50%) | 200,029 |