Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 4.8 | 4.87 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 146,000 |
7 Oct 2019 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.85 | 4.88 | 4.85 | 4.85 | 4.85 | +0.01 (+0.21%) | 6,000 |
3 Oct 2019 | HKD | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | -0.05 (-1.02%) | 50,000 |
2 Oct 2019 | HKD | 4.82 | 4.93 | 4.82 | 4.89 | 4.89 | +0.08 (+1.66%) | 54,000 |
1 Oct 2019 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 4.81 | 4.83 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,030,000 |
26 Sep 2019 | HKD | 4.78 | 4.83 | 4.7 | 4.8 | 4.8 | +0.01 (+0.21%) | 1,070,000 |
25 Sep 2019 | HKD | 4.75 | 4.9 | 4.75 | 4.79 | 4.79 | -0.03 (-0.62%) | 402,000 |
24 Sep 2019 | HKD | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 0.0 (0.0%) | 66,000 |
23 Sep 2019 | HKD | 4.8 | 4.82 | 4.8 | 4.82 | 4.82 | +0.01 (+0.21%) | 40,000 |
20 Sep 2019 | HKD | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -0.08 (-1.64%) | 10,000 |
19 Sep 2019 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 8,000 |
18 Sep 2019 | HKD | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 162,000 |
17 Sep 2019 | HKD | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | -0.02 (-0.41%) | 2,000 |
16 Sep 2019 | HKD | 4.91 | 4.91 | 4.8 | 4.91 | 4.91 | -0.06 (-1.21%) | 390,000 |
13 Sep 2019 | HKD | 4.87 | 4.97 | 4.87 | 4.97 | 4.97 | +0.1 (+2.05%) | 62,000 |
12 Sep 2019 | HKD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
11 Sep 2019 | HKD | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 94,000 |
10 Sep 2019 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 4.8 | 4.85 | 4.8 | 4.85 | 4.85 | +0.07 (+1.46%) | 206,000 |
6 Sep 2019 | HKD | 4.81 | 4.94 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 520,000 |
5 Sep 2019 | HKD | 4.9 | 4.93 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 1,368,000 |
4 Sep 2019 | HKD | 4.87 | 5 | 4.87 | 5 | 5 | +0.17 (+3.52%) | 78,000 |
3 Sep 2019 | HKD | 4.88 | 4.88 | 4.8 | 4.83 | 4.83 | -0.1 (-2.03%) | 88,000 |
2 Sep 2019 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 4.95 | 4.95 | 4.86 | 4.93 | 4.93 | 0.0 (0.0%) | 253,380 |
29 Aug 2019 | HKD | 4.95 | 4.96 | 4.93 | 4.93 | 4.93 | +0.05 (+1.02%) | 546,000 |
28 Aug 2019 | HKD | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | -0.02 (-0.41%) | 10,000 |