Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 3.4 | 3.55 | 3.39 | 3.46 | 3.46 | +0.03 (+0.87%) | 854,000 |
27 Sep 2019 | HKD | 3.23 | 3.53 | 3.21 | 3.43 | 3.43 | +0.21 (+6.52%) | 988,000 |
26 Sep 2019 | HKD | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | +0.04 (+1.26%) | 118,000 |
25 Sep 2019 | HKD | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 506,200 |
24 Sep 2019 | HKD | 3.19 | 3.24 | 3.17 | 3.22 | 3.22 | +0.01 (+0.31%) | 296,000 |
23 Sep 2019 | HKD | 3.28 | 3.28 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 860,000 |
20 Sep 2019 | HKD | 3.3 | 3.31 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 352,000 |
19 Sep 2019 | HKD | 3.35 | 3.4 | 3.23 | 3.3 | 3.3 | -0.13 (-3.79%) | 756,000 |
18 Sep 2019 | HKD | 3.41 | 3.43 | 3.33 | 3.43 | 3.43 | -0.08 (-2.28%) | 348,000 |
17 Sep 2019 | HKD | 3.5 | 3.51 | 3.39 | 3.51 | 3.51 | 0.0 (0.0%) | 212,000 |
16 Sep 2019 | HKD | 3.48 | 3.54 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 350,000 |
13 Sep 2019 | HKD | 3.53 | 3.56 | 3.43 | 3.45 | 3.45 | -0.08 (-2.27%) | 374,000 |
12 Sep 2019 | HKD | 3.55 | 3.56 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 80,000 |
11 Sep 2019 | HKD | 3.45 | 3.58 | 3.44 | 3.55 | 3.55 | +0.09 (+2.60%) | 234,000 |
10 Sep 2019 | HKD | 3.43 | 3.5 | 3.43 | 3.46 | 3.46 | +0.05 (+1.47%) | 142,046 |
9 Sep 2019 | HKD | 3.45 | 3.5 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 38,000 |
6 Sep 2019 | HKD | 3.45 | 3.53 | 3.35 | 3.5 | 3.5 | +0.11 (+3.24%) | 626,000 |
5 Sep 2019 | HKD | 3.43 | 3.45 | 3.32 | 3.39 | 3.39 | +0.01 (+0.30%) | 446,000 |
4 Sep 2019 | HKD | 3.43 | 3.47 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 492,000 |
3 Sep 2019 | HKD | 3.55 | 3.55 | 3.33 | 3.35 | 3.35 | -0.13 (-3.74%) | 542,000 |
2 Sep 2019 | HKD | 3.6 | 3.61 | 3.35 | 3.48 | 3.48 | -0.16 (-4.40%) | 908,000 |
30 Aug 2019 | HKD | 3.97 | 3.98 | 3.63 | 3.64 | 3.64 | -0.23 (-5.94%) | 428,000 |
29 Aug 2019 | HKD | 3.81 | 3.87 | 3.79 | 3.87 | 3.87 | 0.0 (0.0%) | 125,422 |
28 Aug 2019 | HKD | 3.93 | 3.96 | 3.84 | 3.87 | 3.87 | -0.06 (-1.53%) | 126,000 |
27 Aug 2019 | HKD | 3.94 | 4 | 3.88 | 3.93 | 3.93 | +0.07 (+1.81%) | 103,486 |
26 Aug 2019 | HKD | 3.96 | 3.96 | 3.82 | 3.86 | 3.86 | -0.1 (-2.53%) | 98,000 |
23 Aug 2019 | HKD | 3.81 | 4 | 3.8 | 3.96 | 3.96 | +0.13 (+3.39%) | 1,272,000 |
22 Aug 2019 | HKD | 3.83 | 3.85 | 3.7 | 3.83 | 3.83 | 0.0 (0.0%) | 564,000 |
21 Aug 2019 | HKD | 3.89 | 3.89 | 3.76 | 3.83 | 3.83 | -0.06 (-1.54%) | 196,000 |
20 Aug 2019 | HKD | 3.96 | 3.96 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 158,000 |