Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 3.51 | 3.65 | 3.48 | 3.64 | 3.64 | +0.03 (+0.83%) | 2,194,559 |
23 Aug 2019 | HKD | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -0.07 (-1.90%) | 1,960,000 |
22 Aug 2019 | HKD | 3.76 | 3.76 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 358,000 |
21 Aug 2019 | HKD | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | -0.07 (-1.85%) | 2,167,800 |
20 Aug 2019 | HKD | 3.79 | 3.83 | 3.73 | 3.79 | 3.79 | +0.02 (+0.53%) | 2,966,000 |
19 Aug 2019 | HKD | 4.13 | 4.13 | 3.72 | 3.77 | 3.77 | -0.24 (-5.99%) | 6,152,100 |
16 Aug 2019 | HKD | 3.88 | 4.07 | 3.85 | 4.01 | 4.01 | +0.16 (+4.16%) | 9,203,000 |
15 Aug 2019 | HKD | 3.62 | 3.87 | 3.62 | 3.85 | 3.85 | +0.17 (+4.62%) | 4,018,000 |
14 Aug 2019 | HKD | 3.7 | 3.74 | 3.66 | 3.68 | 3.68 | +0.04 (+1.10%) | 638,000 |
13 Aug 2019 | HKD | 3.6 | 3.67 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 1,042,000 |
12 Aug 2019 | HKD | 3.67 | 3.73 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,420,000 |
9 Aug 2019 | HKD | 3.65 | 3.7 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 75,145 |
8 Aug 2019 | HKD | 3.67 | 3.71 | 3.66 | 3.67 | 3.67 | +0.04 (+1.10%) | 856,000 |
7 Aug 2019 | HKD | 3.6 | 3.67 | 3.57 | 3.63 | 3.63 | +0.06 (+1.68%) | 1,083,941 |
6 Aug 2019 | HKD | 3.53 | 3.59 | 3.43 | 3.57 | 3.57 | -0.03 (-0.83%) | 3,088,500 |
5 Aug 2019 | HKD | 3.65 | 3.69 | 3.51 | 3.6 | 3.6 | -0.11 (-2.96%) | 2,590,500 |
2 Aug 2019 | HKD | 3.72 | 3.79 | 3.65 | 3.71 | 3.71 | -0.09 (-2.37%) | 1,929,000 |
1 Aug 2019 | HKD | 3.75 | 3.85 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 4,778,000 |
31 Jul 2019 | HKD | 3.8 | 3.8 | 3.7 | 3.76 | 3.76 | -0.1 (-2.59%) | 2,840,500 |
30 Jul 2019 | HKD | 3.85 | 3.88 | 3.81 | 3.86 | 3.86 | +0.06 (+1.58%) | 3,538,674 |
29 Jul 2019 | HKD | 3.9 | 3.9 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,240,500 |
26 Jul 2019 | HKD | 3.85 | 3.88 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 242,000 |
25 Jul 2019 | HKD | 3.89 | 3.9 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 1,222,462 |
24 Jul 2019 | HKD | 3.84 | 3.94 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 2,641,800 |
23 Jul 2019 | HKD | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | +0.1 (+2.67%) | 1,116,200 |
22 Jul 2019 | HKD | 3.72 | 3.78 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 940,000 |
19 Jul 2019 | HKD | 3.77 | 3.81 | 3.69 | 3.75 | 3.75 | 0.0 (0.0%) | 1,564,000 |
18 Jul 2019 | HKD | 3.81 | 3.82 | 3.68 | 3.75 | 3.75 | -0.04 (-1.06%) | 3,212,000 |
17 Jul 2019 | HKD | 3.75 | 3.83 | 3.71 | 3.79 | 3.79 | +0.01 (+0.26%) | 5,142,000 |
16 Jul 2019 | HKD | 3.75 | 3.81 | 3.69 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,612,000 |