Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 4.98 | 4.98 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 3,447,200 |
11 Oct 2019 | HKD | 4.72 | 4.9 | 4.69 | 4.82 | 4.82 | +0.14 (+2.99%) | 3,573,600 |
10 Oct 2019 | HKD | 4.65 | 4.74 | 4.63 | 4.68 | 4.68 | +0.02 (+0.43%) | 1,863,600 |
9 Oct 2019 | HKD | 4.6 | 4.72 | 4.6 | 4.66 | 4.66 | 0.0 (0.0%) | 1,348,400 |
8 Oct 2019 | HKD | 4.62 | 4.7 | 4.62 | 4.66 | 4.66 | +0.06 (+1.30%) | 2,132,356 |
7 Oct 2019 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.64 | 4.69 | 4.59 | 4.6 | 4.6 | -0.04 (-0.86%) | 188,800 |
3 Oct 2019 | HKD | 4.6 | 4.66 | 4.56 | 4.64 | 4.64 | +0.02 (+0.43%) | 217,600 |
2 Oct 2019 | HKD | 4.66 | 4.87 | 4.59 | 4.62 | 4.62 | -0.04 (-0.86%) | 313,983 |
1 Oct 2019 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 4.7 | 4.72 | 4.62 | 4.66 | 4.66 | -0.05 (-1.06%) | 448,800 |
27 Sep 2019 | HKD | 4.64 | 4.73 | 4.64 | 4.71 | 4.71 | +0.02 (+0.43%) | 313,004 |
26 Sep 2019 | HKD | 4.74 | 4.75 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 1,323,600 |
25 Sep 2019 | HKD | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | -0.09 (-1.87%) | 2,400,800 |
24 Sep 2019 | HKD | 4.87 | 4.89 | 4.82 | 4.82 | 4.82 | -0.03 (-0.62%) | 1,461,200 |
23 Sep 2019 | HKD | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -0.12 (-2.41%) | 954,000 |
20 Sep 2019 | HKD | 4.92 | 4.97 | 4.86 | 4.97 | 4.97 | +0.08 (+1.64%) | 4,105,600 |
19 Sep 2019 | HKD | 5.01 | 5.02 | 4.81 | 4.89 | 4.89 | -0.12 (-2.40%) | 4,018,000 |
18 Sep 2019 | HKD | 5.09 | 5.09 | 4.99 | 5.01 | 5.01 | -0.02 (-0.40%) | 1,930,000 |
17 Sep 2019 | HKD | 5.3 | 5.3 | 5.02 | 5.03 | 5.03 | -0.26 (-4.91%) | 3,666,800 |
16 Sep 2019 | HKD | 5.3 | 5.33 | 5.19 | 5.29 | 5.29 | -0.07 (-1.31%) | 2,809,600 |
13 Sep 2019 | HKD | 5.24 | 5.36 | 5.22 | 5.36 | 5.36 | +0.16 (+3.08%) | 974,400 |
12 Sep 2019 | HKD | 5.25 | 5.25 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 761,600 |
11 Sep 2019 | HKD | 5.12 | 5.23 | 5.09 | 5.21 | 5.21 | +0.14 (+2.76%) | 2,676,400 |
10 Sep 2019 | HKD | 5.04 | 5.1 | 4.97 | 5.07 | 5.07 | +0.05 (+1.00%) | 2,707,200 |
9 Sep 2019 | HKD | 5.1 | 5.13 | 4.94 | 5.02 | 5.02 | -0.03 (-0.59%) | 6,962,800 |
6 Sep 2019 | HKD | 5 | 5.08 | 4.98 | 5.05 | 5.05 | +0.09 (+1.81%) | 5,224,800 |
5 Sep 2019 | HKD | 4.94 | 5.09 | 4.89 | 4.96 | 4.96 | +0.05 (+1.02%) | 8,390,400 |
4 Sep 2019 | HKD | 4.76 | 4.97 | 4.69 | 4.91 | 4.91 | +0.13 (+2.72%) | 4,674,800 |
3 Sep 2019 | HKD | 4.85 | 4.9 | 4.78 | 4.78 | 4.78 | -0.11 (-2.25%) | 1,668,000 |