Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 4.9 | 4.95 | 4.9 | 4.9 | 4.9 | +0.03 (+0.62%) | 100 |
26 Aug 2019 | HKD | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | -0.1 (-2.01%) | 52,000 |
23 Aug 2019 | HKD | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | -0.01 (-0.20%) | 58,000 |
22 Aug 2019 | HKD | 5 | 5 | 4.98 | 4.98 | 4.98 | +0.04 (+0.81%) | 24,000 |
21 Aug 2019 | HKD | 4.95 | 5 | 4.94 | 4.94 | 4.94 | -0.01 (-0.20%) | 48,000 |
20 Aug 2019 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 4,000 |
19 Aug 2019 | HKD | 5 | 5.05 | 4.95 | 4.95 | 4.95 | -0.03 (-0.60%) | 42,000 |
16 Aug 2019 | HKD | 4.85 | 5.05 | 4.85 | 4.98 | 4.98 | +0.13 (+2.68%) | 20,468 |
15 Aug 2019 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 4,000 |
14 Aug 2019 | HKD | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -0.04 (-0.82%) | 6,000 |
13 Aug 2019 | HKD | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -0.07 (-1.41%) | 42,000 |
12 Aug 2019 | HKD | 5 | 5 | 4.94 | 4.96 | 4.96 | -0.03 (-0.60%) | 32,000 |
9 Aug 2019 | HKD | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | -0.15 (-2.92%) | 126,000 |
8 Aug 2019 | HKD | 5.05 | 5.25 | 5.05 | 5.14 | 5.14 | +0.06 (+1.18%) | 18,000 |
7 Aug 2019 | HKD | 5 | 5.08 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 34,000 |
6 Aug 2019 | HKD | 5.01 | 5.09 | 4.9 | 5.05 | 5.05 | -0.03 (-0.59%) | 64,000 |
5 Aug 2019 | HKD | 5.25 | 5.25 | 5.07 | 5.08 | 5.08 | -0.23 (-4.33%) | 48,000 |
2 Aug 2019 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
1 Aug 2019 | HKD | 5.31 | 5.41 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 20,000 |
31 Jul 2019 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.04 (-0.75%) | 8,000 |
30 Jul 2019 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.03 (+0.56%) | 8,000 |
29 Jul 2019 | HKD | 5.35 | 5.41 | 5.32 | 5.32 | 5.32 | -0.12 (-2.21%) | 38,000 |
26 Jul 2019 | HKD | 5.4 | 5.49 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 34,000 |
25 Jul 2019 | HKD | 5.4 | 5.48 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,068,000 |
24 Jul 2019 | HKD | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.04 (-0.74%) | 662,000 |
23 Jul 2019 | HKD | 5.4 | 5.44 | 5.4 | 5.44 | 5.44 | +0.05 (+0.93%) | 226,000 |
22 Jul 2019 | HKD | 5.4 | 5.43 | 5.39 | 5.39 | 5.39 | -0.05 (-0.92%) | 60,000 |
19 Jul 2019 | HKD | 5.48 | 5.5 | 5.43 | 5.44 | 5.44 | -0.04 (-0.73%) | 242,000 |
18 Jul 2019 | HKD | 5.48 | 5.49 | 5.47 | 5.48 | 5.48 | 0.0 (0.0%) | 344,000 |
17 Jul 2019 | HKD | 5.48 | 5.5 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 668,000 |