Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 3.44 | 3.46 | 3.34 | 3.37 | 3.37 | -0.07 (-2.03%) | 518,000 |
3 Oct 2019 | HKD | 3.41 | 3.46 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 114,000 |
2 Oct 2019 | HKD | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 338,000 |
1 Oct 2019 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 3.4 | 3.43 | 3.34 | 3.43 | 3.43 | +0.05 (+1.48%) | 781,000 |
27 Sep 2019 | HKD | 3.42 | 3.46 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 190,000 |
26 Sep 2019 | HKD | 3.4 | 3.4 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 664,000 |
25 Sep 2019 | HKD | 3.53 | 3.53 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 178,000 |
24 Sep 2019 | HKD | 3.49 | 3.57 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 1,000,600 |
23 Sep 2019 | HKD | 3.61 | 3.61 | 3.47 | 3.48 | 3.48 | -0.09 (-2.52%) | 594,000 |
20 Sep 2019 | HKD | 3.56 | 3.6 | 3.54 | 3.57 | 3.57 | +0.06 (+1.71%) | 1,040,000 |
19 Sep 2019 | HKD | 3.56 | 3.57 | 3.49 | 3.51 | 3.51 | +0.02 (+0.57%) | 284,000 |
18 Sep 2019 | HKD | 3.46 | 3.56 | 3.37 | 3.49 | 3.49 | +0.03 (+0.87%) | 2,162,000 |
17 Sep 2019 | HKD | 3.6 | 3.6 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 518,000 |
16 Sep 2019 | HKD | 3.64 | 3.64 | 3.51 | 3.51 | 3.51 | -0.12 (-3.31%) | 480,000 |
13 Sep 2019 | HKD | 3.54 | 3.63 | 3.5 | 3.63 | 3.63 | +0.15 (+4.31%) | 676,000 |
12 Sep 2019 | HKD | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 322,000 |
11 Sep 2019 | HKD | 3.47 | 3.5 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 344,000 |
10 Sep 2019 | HKD | 3.49 | 3.49 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 541,995 |
9 Sep 2019 | HKD | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 418,000 |
6 Sep 2019 | HKD | 3.47 | 3.52 | 3.47 | 3.49 | 3.49 | -0.04 (-1.13%) | 884,000 |
5 Sep 2019 | HKD | 3.49 | 3.55 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 826,000 |
4 Sep 2019 | HKD | 3.5 | 3.51 | 3.4 | 3.49 | 3.49 | +0.1 (+2.95%) | 1,340,000 |
3 Sep 2019 | HKD | 3.45 | 3.48 | 3.36 | 3.39 | 3.39 | -0.07 (-2.02%) | 922,000 |
2 Sep 2019 | HKD | 3.46 | 3.5 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 724,000 |
30 Aug 2019 | HKD | 3.46 | 3.49 | 3.39 | 3.45 | 3.45 | +0.06 (+1.77%) | 926,000 |
29 Aug 2019 | HKD | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 989,800 |
28 Aug 2019 | HKD | 3.5 | 3.51 | 3.35 | 3.39 | 3.39 | -0.09 (-2.59%) | 1,570,000 |
27 Aug 2019 | HKD | 3.65 | 3.65 | 3.4 | 3.48 | 3.48 | -0.16 (-4.40%) | 4,844,000 |