Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 3.93 | 3.97 | 3.79 | 3.85 | 3.85 | -0.13 (-3.27%) | 6,991,000 |
27 Sep 2019 | HKD | 3.97 | 4.03 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 3,688,559 |
26 Sep 2019 | HKD | 3.99 | 4 | 3.86 | 3.95 | 3.95 | -0.05 (-1.25%) | 701,000 |
25 Sep 2019 | HKD | 3.98 | 4.01 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 368,700 |
24 Sep 2019 | HKD | 3.95 | 4.07 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 234,000 |
23 Sep 2019 | HKD | 3.95 | 4.07 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 996,903 |
20 Sep 2019 | HKD | 4.04 | 4.04 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 818,070 |
19 Sep 2019 | HKD | 3.95 | 3.99 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,618,000 |
18 Sep 2019 | HKD | 4.02 | 4.07 | 3.9 | 3.93 | 3.93 | -0.08 (-2.00%) | 2,750,000 |
17 Sep 2019 | HKD | 4.16 | 4.16 | 3.98 | 4.01 | 4.01 | -0.24 (-5.65%) | 779,000 |
16 Sep 2019 | HKD | 4.35 | 4.37 | 4.2 | 4.25 | 4.25 | -0.09 (-2.07%) | 214,000 |
13 Sep 2019 | HKD | 4.37 | 4.37 | 4.26 | 4.34 | 4.34 | +0.07 (+1.64%) | 1,159,000 |
12 Sep 2019 | HKD | 4.26 | 4.27 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 814,000 |
11 Sep 2019 | HKD | 4.25 | 4.31 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 52,500 |
10 Sep 2019 | HKD | 4.31 | 4.34 | 4.21 | 4.28 | 4.28 | -0.04 (-0.93%) | 197,000 |
9 Sep 2019 | HKD | 4.2 | 4.37 | 4.17 | 4.32 | 4.32 | +0.11 (+2.61%) | 621,000 |
6 Sep 2019 | HKD | 4.24 | 4.28 | 4.12 | 4.21 | 4.21 | -0.03 (-0.71%) | 758,000 |
5 Sep 2019 | HKD | 4.18 | 4.27 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 695,000 |
4 Sep 2019 | HKD | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,447,000 |
3 Sep 2019 | HKD | 4.16 | 4.22 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 241,150 |
2 Sep 2019 | HKD | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | -0.15 (-3.47%) | 319,000 |
30 Aug 2019 | HKD | 4.35 | 4.35 | 4.13 | 4.32 | 4.32 | -0.08 (-1.82%) | 1,473,003 |
29 Aug 2019 | HKD | 4.33 | 4.42 | 4.31 | 4.4 | 4.4 | 0.0 (0.0%) | 431,000 |
28 Aug 2019 | HKD | 4.31 | 4.44 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 1,581,300 |
27 Aug 2019 | HKD | 4.24 | 4.33 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 513,554 |
26 Aug 2019 | HKD | 4.16 | 4.29 | 4.16 | 4.25 | 4.25 | -0.03 (-0.70%) | 236,338 |
23 Aug 2019 | HKD | 4.37 | 4.37 | 4.2 | 4.28 | 4.28 | -0.02 (-0.47%) | 743,900 |
22 Aug 2019 | HKD | 4.25 | 4.38 | 4.21 | 4.3 | 4.3 | 0.0 (0.0%) | 518,746 |
21 Aug 2019 | HKD | 4.16 | 4.32 | 4.11 | 4.3 | 4.3 | +0.19 (+4.62%) | 443,000 |
20 Aug 2019 | HKD | 4.15 | 4.19 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 146,002 |