Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 4.1 | 4.18 | 4.07 | 4.12 | 4.12 | +0.16 (+4.04%) | 139,000 |
16 Aug 2019 | HKD | 3.9 | 4.02 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 256,000 |
15 Aug 2019 | HKD | 4.06 | 4.08 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 388,400 |
14 Aug 2019 | HKD | 4 | 4.04 | 3.91 | 4.03 | 4.03 | +0.06 (+1.51%) | 400,000 |
13 Aug 2019 | HKD | 4.09 | 4.09 | 3.93 | 3.97 | 3.97 | -0.09 (-2.22%) | 504,330 |
12 Aug 2019 | HKD | 4.12 | 4.12 | 3.99 | 4.06 | 4.06 | -0.06 (-1.46%) | 900,812 |
9 Aug 2019 | HKD | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -0.08 (-1.90%) | 292,000 |
8 Aug 2019 | HKD | 4.16 | 4.23 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 215,000 |
7 Aug 2019 | HKD | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 433,000 |
6 Aug 2019 | HKD | 4.3 | 4.3 | 4.17 | 4.19 | 4.19 | -0.11 (-2.56%) | 524,000 |
5 Aug 2019 | HKD | 4.35 | 4.35 | 4.24 | 4.3 | 4.3 | -0.05 (-1.15%) | 486,000 |
2 Aug 2019 | HKD | 4.38 | 4.42 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 233,000 |
1 Aug 2019 | HKD | 4.31 | 4.44 | 4.23 | 4.4 | 4.4 | +0.09 (+2.09%) | 627,040 |
31 Jul 2019 | HKD | 4.3 | 4.36 | 4.22 | 4.31 | 4.31 | +0.01 (+0.23%) | 365,000 |
30 Jul 2019 | HKD | 4.41 | 4.48 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 579,000 |
29 Jul 2019 | HKD | 4.5 | 4.5 | 4.36 | 4.5 | 4.5 | +0.06 (+1.35%) | 57,000 |
26 Jul 2019 | HKD | 4.31 | 4.45 | 4.3 | 4.44 | 4.44 | +0.09 (+2.07%) | 1,116,000 |
25 Jul 2019 | HKD | 4.42 | 4.45 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 495,000 |
24 Jul 2019 | HKD | 4.45 | 4.45 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 133,000 |
23 Jul 2019 | HKD | 4.45 | 4.52 | 4.45 | 4.5 | 4.5 | +0.09 (+2.04%) | 455,030 |
22 Jul 2019 | HKD | 4.32 | 4.45 | 4.28 | 4.41 | 4.41 | -0.05 (-1.12%) | 370,950 |
19 Jul 2019 | HKD | 4.34 | 4.47 | 4.33 | 4.46 | 4.46 | +0.15 (+3.48%) | 182,000 |
18 Jul 2019 | HKD | 4.35 | 4.4 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 375,000 |
17 Jul 2019 | HKD | 4.36 | 4.4 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 345,000 |
16 Jul 2019 | HKD | 4.29 | 4.39 | 4.28 | 4.36 | 4.36 | 0.0 (0.0%) | 207,000 |
15 Jul 2019 | HKD | 4.34 | 4.39 | 4.26 | 4.36 | 4.36 | +0.07 (+1.63%) | 443,029 |
12 Jul 2019 | HKD | 4.28 | 4.35 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 293,000 |
11 Jul 2019 | HKD | 4.33 | 4.35 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 418,003 |
10 Jul 2019 | HKD | 4.32 | 4.34 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 745,500 |
9 Jul 2019 | HKD | 4.5 | 4.5 | 4.31 | 4.35 | 4.35 | -0.2 (-4.40%) | 632,700 |