Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | -0.11 (-2.25%) | 1,298,000 |
27 Sep 2019 | HKD | 4.82 | 4.97 | 4.7 | 4.88 | 4.88 | +0.08 (+1.67%) | 2,570,471 |
26 Sep 2019 | HKD | 4.73 | 4.83 | 4.7 | 4.8 | 4.8 | +0.14 (+3.00%) | 3,541,000 |
25 Sep 2019 | HKD | 4.8 | 4.8 | 4.64 | 4.66 | 4.66 | -0.11 (-2.31%) | 1,186,000 |
24 Sep 2019 | HKD | 4.86 | 4.87 | 4.75 | 4.77 | 4.77 | -0.07 (-1.45%) | 1,891,000 |
23 Sep 2019 | HKD | 4.93 | 4.95 | 4.83 | 4.84 | 4.84 | -0.06 (-1.22%) | 2,003,000 |
20 Sep 2019 | HKD | 4.94 | 5.02 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 3,020,000 |
19 Sep 2019 | HKD | 4.9 | 4.96 | 4.85 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,680,458 |
18 Sep 2019 | HKD | 4.9 | 4.99 | 4.9 | 4.91 | 4.91 | +0.05 (+1.03%) | 1,823,000 |
17 Sep 2019 | HKD | 4.96 | 5.02 | 4.86 | 4.86 | 4.86 | -0.12 (-2.41%) | 3,022,409 |
16 Sep 2019 | HKD | 5.09 | 5.14 | 4.95 | 4.98 | 4.98 | -0.17 (-3.30%) | 2,618,000 |
13 Sep 2019 | HKD | 5.03 | 5.18 | 5.03 | 5.15 | 5.15 | +0.09 (+1.78%) | 2,292,000 |
12 Sep 2019 | HKD | 5.12 | 5.18 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 2,160,012 |
11 Sep 2019 | HKD | 5.19 | 5.27 | 5.06 | 5.08 | 5.08 | -0.11 (-2.12%) | 2,803,000 |
10 Sep 2019 | HKD | 5.08 | 5.3 | 4.95 | 5.19 | 5.19 | +0.1 (+1.96%) | 7,963,058 |
9 Sep 2019 | HKD | 5.19 | 5.28 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 5,841,000 |
6 Sep 2019 | HKD | 4.87 | 5.18 | 4.87 | 5.17 | 5.17 | +0.29 (+5.94%) | 10,777,320 |
5 Sep 2019 | HKD | 4.71 | 4.89 | 4.71 | 4.88 | 4.88 | +0.17 (+3.61%) | 3,944,000 |
4 Sep 2019 | HKD | 4.6 | 4.74 | 4.58 | 4.71 | 4.71 | +0.14 (+3.06%) | 3,073,117 |
3 Sep 2019 | HKD | 4.54 | 4.6 | 4.48 | 4.57 | 4.57 | +0.03 (+0.66%) | 1,346,000 |
2 Sep 2019 | HKD | 4.58 | 4.58 | 4.48 | 4.54 | 4.54 | -0.06 (-1.30%) | 2,200,000 |
30 Aug 2019 | HKD | 4.69 | 4.73 | 4.53 | 4.6 | 4.6 | -0.09 (-1.92%) | 1,963,000 |
29 Aug 2019 | HKD | 4.67 | 4.74 | 4.56 | 4.69 | 4.69 | +0.07 (+1.52%) | 2,602,000 |
28 Aug 2019 | HKD | 4.75 | 4.81 | 4.56 | 4.62 | 4.62 | -0.13 (-2.74%) | 3,668,000 |
27 Aug 2019 | HKD | 4.8 | 4.93 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 2,947,000 |
26 Aug 2019 | HKD | 4.65 | 4.95 | 4.6 | 4.8 | 4.8 | -0.17 (-3.42%) | 7,074,338 |
23 Aug 2019 | HKD | 4.9 | 5 | 4.85 | 4.97 | 4.97 | +0.07 (+1.43%) | 3,561,000 |
22 Aug 2019 | HKD | 4.91 | 5.03 | 4.8 | 4.9 | 4.9 | -0.01 (-0.20%) | 7,320,368 |
21 Aug 2019 | HKD | 4.57 | 4.95 | 4.56 | 4.91 | 4.91 | +0.34 (+7.44%) | 6,915,800 |
20 Aug 2019 | HKD | 4.58 | 4.74 | 4.56 | 4.57 | 4.57 | -0.01 (-0.22%) | 2,696,000 |