Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 4.7 | 4.75 | 4.64 | 4.67 | 4.67 | -0.01 (-0.21%) | 62,000 |
27 Aug 2019 | HKD | 4.71 | 4.75 | 4.67 | 4.68 | 4.68 | +0.05 (+1.08%) | 81,000 |
26 Aug 2019 | HKD | 4.75 | 4.75 | 4.56 | 4.63 | 4.63 | -0.15 (-3.14%) | 38,000 |
23 Aug 2019 | HKD | 4.77 | 4.79 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 57,000 |
22 Aug 2019 | HKD | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | -0.07 (-1.44%) | 181,000 |
21 Aug 2019 | HKD | 4.8 | 4.85 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 65,000 |
20 Aug 2019 | HKD | 4.8 | 4.86 | 4.73 | 4.8 | 4.8 | -0.07 (-1.44%) | 157,000 |
19 Aug 2019 | HKD | 4.8 | 4.94 | 4.79 | 4.87 | 4.87 | +0.08 (+1.67%) | 674,000 |
16 Aug 2019 | HKD | 4.8 | 4.88 | 4.7 | 4.79 | 4.79 | +0.13 (+2.79%) | 308,000 |
15 Aug 2019 | HKD | 4.7 | 4.71 | 4.65 | 4.66 | 4.66 | -0.02 (-0.43%) | 130,000 |
14 Aug 2019 | HKD | 4.72 | 4.76 | 4.55 | 4.68 | 4.68 | -0.03 (-0.64%) | 402,000 |
13 Aug 2019 | HKD | 4.81 | 4.81 | 4.63 | 4.71 | 4.71 | -0.1 (-2.08%) | 398,000 |
12 Aug 2019 | HKD | 4.73 | 4.82 | 4.73 | 4.81 | 4.81 | +0.11 (+2.34%) | 62,000 |
9 Aug 2019 | HKD | 4.87 | 4.9 | 4.7 | 4.7 | 4.7 | -0.17 (-3.49%) | 157,000 |
8 Aug 2019 | HKD | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | +0.05 (+1.04%) | 178,000 |
7 Aug 2019 | HKD | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -0.08 (-1.63%) | 367,000 |
6 Aug 2019 | HKD | 4.91 | 4.93 | 4.82 | 4.9 | 4.9 | -0.14 (-2.78%) | 342,000 |
5 Aug 2019 | HKD | 5.13 | 5.13 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 87,000 |
2 Aug 2019 | HKD | 5.29 | 5.29 | 5.04 | 5.13 | 5.13 | -0.21 (-3.93%) | 333,000 |
1 Aug 2019 | HKD | 5.42 | 5.43 | 5.34 | 5.34 | 5.34 | -0.06 (-1.11%) | 162,000 |
31 Jul 2019 | HKD | 5.45 | 5.45 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 34,000 |
30 Jul 2019 | HKD | 5.41 | 5.45 | 5.4 | 5.41 | 5.41 | +0.01 (+0.19%) | 247,000 |
29 Jul 2019 | HKD | 5.48 | 5.58 | 5.4 | 5.4 | 5.4 | -0.04 (-0.74%) | 32,000 |
26 Jul 2019 | HKD | 5.47 | 5.53 | 5.4 | 5.44 | 5.44 | -0.05 (-0.91%) | 133,000 |
25 Jul 2019 | HKD | 5.51 | 5.51 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 141,000 |
24 Jul 2019 | HKD | 5.66 | 5.66 | 5.48 | 5.49 | 5.49 | -0.11 (-1.96%) | 462,000 |
23 Jul 2019 | HKD | 5.59 | 5.61 | 5.57 | 5.6 | 5.6 | +0.07 (+1.27%) | 31,000 |
22 Jul 2019 | HKD | 5.48 | 5.79 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 116,000 |
19 Jul 2019 | HKD | 5.58 | 5.58 | 5.5 | 5.55 | 5.55 | -0.03 (-0.54%) | 431,000 |
18 Jul 2019 | HKD | 5.6 | 5.62 | 5.51 | 5.58 | 5.58 | 0.0 (0.0%) | 70,000 |