Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 4.36 | 4.43 | 4.2 | 4.25 | 4.25 | -0.1 (-2.30%) | 1,120,000 |
27 Aug 2019 | HKD | 4.28 | 4.55 | 4.28 | 4.35 | 4.35 | +0.07 (+1.64%) | 2,839,691 |
26 Aug 2019 | HKD | 4.25 | 4.32 | 4.18 | 4.28 | 4.28 | -0.07 (-1.61%) | 1,176,000 |
23 Aug 2019 | HKD | 4.2 | 4.36 | 4.2 | 4.35 | 4.35 | +0.01 (+0.23%) | 1,180,000 |
22 Aug 2019 | HKD | 4.33 | 4.34 | 4.22 | 4.34 | 4.34 | +0.04 (+0.93%) | 1,492,000 |
21 Aug 2019 | HKD | 4.2 | 4.42 | 4.16 | 4.3 | 4.3 | +0.03 (+0.70%) | 1,100,000 |
20 Aug 2019 | HKD | 4.15 | 4.34 | 4.14 | 4.27 | 4.27 | +0.17 (+4.15%) | 1,072,000 |
19 Aug 2019 | HKD | 4.08 | 4.13 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 760,000 |
16 Aug 2019 | HKD | 4.07 | 4.15 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 2,140,000 |
15 Aug 2019 | HKD | 4.02 | 4.12 | 4.01 | 4.05 | 4.05 | -0.07 (-1.70%) | 1,838,273 |
14 Aug 2019 | HKD | 4.15 | 4.15 | 4.04 | 4.12 | 4.12 | +0.14 (+3.52%) | 1,624,000 |
13 Aug 2019 | HKD | 4.05 | 4.06 | 3.93 | 3.98 | 3.98 | -0.03 (-0.75%) | 672,000 |
12 Aug 2019 | HKD | 4.02 | 4.07 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 1,044,000 |
9 Aug 2019 | HKD | 4.09 | 4.14 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 840,000 |
8 Aug 2019 | HKD | 4.09 | 4.15 | 4.03 | 4.08 | 4.08 | +0.08 (+2%) | 841,000 |
7 Aug 2019 | HKD | 4.08 | 4.08 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 1,192,000 |
6 Aug 2019 | HKD | 4 | 4.02 | 3.89 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,560,500 |
5 Aug 2019 | HKD | 4.09 | 4.14 | 4.04 | 4.04 | 4.04 | -0.07 (-1.70%) | 1,848,000 |
2 Aug 2019 | HKD | 4.13 | 4.16 | 4.08 | 4.11 | 4.11 | -0.11 (-2.61%) | 1,260,000 |
1 Aug 2019 | HKD | 4.19 | 4.23 | 4.1 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,532,000 |
31 Jul 2019 | HKD | 4.21 | 4.22 | 4.16 | 4.21 | 4.21 | -0.05 (-1.17%) | 380,001 |
30 Jul 2019 | HKD | 4.24 | 4.26 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 488,000 |
29 Jul 2019 | HKD | 4.3 | 4.37 | 4.18 | 4.21 | 4.21 | -0.09 (-2.09%) | 1,064,000 |
26 Jul 2019 | HKD | 4.32 | 4.33 | 4.23 | 4.3 | 4.3 | -0.04 (-0.92%) | 492,000 |
25 Jul 2019 | HKD | 4.38 | 4.38 | 4.26 | 4.34 | 4.34 | -0.02 (-0.46%) | 826,154 |
24 Jul 2019 | HKD | 4.35 | 4.36 | 4.28 | 4.36 | 4.36 | +0.01 (+0.23%) | 886,000 |
23 Jul 2019 | HKD | 4.31 | 4.35 | 4.27 | 4.35 | 4.35 | +0.03 (+0.69%) | 632,000 |
22 Jul 2019 | HKD | 4.38 | 4.4 | 4.29 | 4.32 | 4.32 | -0.08 (-1.82%) | 512,000 |
19 Jul 2019 | HKD | 4.43 | 4.46 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 472,000 |
18 Jul 2019 | HKD | 4.4 | 4.47 | 4.31 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,322,000 |