Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 4.75 | 4.8 | 4.69 | 4.76 | 4.76 | -0.01 (-0.21%) | 15,248,450 |
27 Sep 2019 | HKD | 4.83 | 4.84 | 4.76 | 4.77 | 4.77 | -0.06 (-1.24%) | 11,782,980 |
26 Sep 2019 | HKD | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -0.06 (-1.23%) | 14,485,970 |
25 Sep 2019 | HKD | 5 | 5 | 4.86 | 4.89 | 4.89 | -0.1 (-2.00%) | 24,055,869 |
24 Sep 2019 | HKD | 5.1 | 5.1 | 4.97 | 4.99 | 4.99 | -0.06 (-1.19%) | 19,215,400 |
23 Sep 2019 | HKD | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -0.16 (-3.07%) | 18,252,199 |
20 Sep 2019 | HKD | 5.12 | 5.26 | 5.1 | 5.21 | 5.21 | +0.17 (+3.37%) | 37,966,820 |
19 Sep 2019 | HKD | 5.15 | 5.15 | 5.02 | 5.04 | 5.04 | -0.08 (-1.56%) | 16,679,000 |
18 Sep 2019 | HKD | 5.13 | 5.2 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 13,627,970 |
17 Sep 2019 | HKD | 5.23 | 5.26 | 5.11 | 5.16 | 5.16 | -0.1 (-1.90%) | 12,655,540 |
16 Sep 2019 | HKD | 5.26 | 5.3 | 5.23 | 5.26 | 5.26 | -0.06 (-1.13%) | 13,476,890 |
13 Sep 2019 | HKD | 5.3 | 5.34 | 5.23 | 5.32 | 5.32 | +0.04 (+0.76%) | 13,107,980 |
12 Sep 2019 | HKD | 5.24 | 5.29 | 5.21 | 5.28 | 5.28 | +0.05 (+0.96%) | 13,209,910 |
11 Sep 2019 | HKD | 5.21 | 5.29 | 5.18 | 5.23 | 5.23 | +0.02 (+0.38%) | 18,863,891 |
10 Sep 2019 | HKD | 5.25 | 5.29 | 5.16 | 5.21 | 5.21 | 0.0 (0.0%) | 18,003,561 |
9 Sep 2019 | HKD | 5.23 | 5.34 | 5.21 | 5.21 | 5.21 | -0.04 (-0.76%) | 14,490,280 |
6 Sep 2019 | HKD | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | +0.1 (+1.94%) | 20,840,699 |
5 Sep 2019 | HKD | 5.14 | 5.24 | 5.11 | 5.15 | 5.15 | +0.05 (+0.98%) | 21,249,930 |
4 Sep 2019 | HKD | 5 | 5.14 | 4.95 | 5.1 | 5.1 | +0.1 (+2%) | 25,168,480 |
3 Sep 2019 | HKD | 5.1 | 5.11 | 4.95 | 5 | 5 | -0.14 (-2.72%) | 22,251,561 |
2 Sep 2019 | HKD | 5.11 | 5.24 | 5.09 | 5.14 | 5.14 | +0.01 (+0.19%) | 13,990,710 |
30 Aug 2019 | HKD | 5.1 | 5.15 | 5.01 | 5.13 | 5.13 | +0.06 (+1.18%) | 12,871,070 |
29 Aug 2019 | HKD | 5.06 | 5.1 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 10,578,230 |
28 Aug 2019 | HKD | 5.08 | 5.12 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 10,250,130 |
27 Aug 2019 | HKD | 4.95 | 5.09 | 4.94 | 5.05 | 5.05 | +0.14 (+2.85%) | 25,667,330 |
26 Aug 2019 | HKD | 5.06 | 5.1 | 4.82 | 4.91 | 4.91 | -0.23 (-4.47%) | 29,992,109 |
23 Aug 2019 | HKD | 5.15 | 5.18 | 5.13 | 5.14 | 5.14 | -0.04 (-0.77%) | 6,988,103 |
22 Aug 2019 | HKD | 5.2 | 5.22 | 5.11 | 5.18 | 5.18 | -0.04 (-0.77%) | 11,905,600 |
21 Aug 2019 | HKD | 5.22 | 5.26 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 8,901,050 |
20 Aug 2019 | HKD | 5.1 | 5.3 | 5.1 | 5.26 | 5.26 | +0.11 (+2.14%) | 17,983,551 |