Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | -0.09 (-1.62%) | 278,000 |
3 Oct 2019 | HKD | 5.6 | 5.66 | 5.4 | 5.54 | 5.54 | -0.06 (-1.07%) | 571,000 |
2 Oct 2019 | HKD | 6.26 | 6.26 | 5.5 | 5.6 | 5.6 | -0.66 (-10.54%) | 738,000 |
1 Oct 2019 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 6 | 6.26 | 5.92 | 6.26 | 6.26 | +0.18 (+2.96%) | 597,000 |
27 Sep 2019 | HKD | 5.74 | 6.1 | 5.69 | 6.08 | 6.08 | +0.31 (+5.37%) | 1,202,000 |
26 Sep 2019 | HKD | 5.62 | 5.81 | 5.61 | 5.77 | 5.77 | +0.17 (+3.04%) | 718,000 |
25 Sep 2019 | HKD | 5.5 | 5.69 | 5.49 | 5.6 | 5.6 | +0.07 (+1.27%) | 618,000 |
24 Sep 2019 | HKD | 5.45 | 5.55 | 5.4 | 5.53 | 5.53 | +0.07 (+1.28%) | 705,000 |
23 Sep 2019 | HKD | 5.41 | 5.54 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 709,000 |
20 Sep 2019 | HKD | 5.42 | 5.46 | 5.17 | 5.4 | 5.4 | -0.06 (-1.10%) | 909,000 |
19 Sep 2019 | HKD | 5.8 | 5.8 | 5.32 | 5.46 | 5.46 | -0.33 (-5.70%) | 648,000 |
18 Sep 2019 | HKD | 5.7 | 5.79 | 5.61 | 5.79 | 5.79 | +0.11 (+1.94%) | 491,000 |
17 Sep 2019 | HKD | 5.59 | 5.74 | 5.59 | 5.68 | 5.68 | +0.05 (+0.89%) | 528,000 |
16 Sep 2019 | HKD | 5.52 | 5.63 | 5.49 | 5.63 | 5.63 | +0.11 (+1.99%) | 597,000 |
13 Sep 2019 | HKD | 5.4 | 5.76 | 5.38 | 5.52 | 5.52 | +0.13 (+2.41%) | 522,000 |
12 Sep 2019 | HKD | 5.42 | 5.43 | 5.2 | 5.39 | 5.39 | -0.01 (-0.19%) | 609,000 |
11 Sep 2019 | HKD | 5.41 | 5.42 | 5.34 | 5.4 | 5.4 | +0.03 (+0.56%) | 495,000 |
10 Sep 2019 | HKD | 5.42 | 5.47 | 5.37 | 5.37 | 5.37 | -0.05 (-0.92%) | 565,000 |
9 Sep 2019 | HKD | 5.44 | 5.44 | 5.2 | 5.42 | 5.42 | 0.0 (0.0%) | 638,000 |
6 Sep 2019 | HKD | 5.39 | 5.49 | 5.31 | 5.42 | 5.42 | +0.04 (+0.74%) | 543,000 |
5 Sep 2019 | HKD | 5.51 | 5.51 | 5.31 | 5.38 | 5.38 | -0.12 (-2.18%) | 521,000 |
4 Sep 2019 | HKD | 5.4 | 5.5 | 5.28 | 5.5 | 5.5 | +0.13 (+2.42%) | 635,000 |
3 Sep 2019 | HKD | 5.51 | 5.53 | 5.37 | 5.37 | 5.37 | -0.15 (-2.72%) | 456,000 |
2 Sep 2019 | HKD | 5.89 | 5.93 | 5.45 | 5.52 | 5.52 | -0.27 (-4.66%) | 591,000 |
30 Aug 2019 | HKD | 5.45 | 5.95 | 5.32 | 5.79 | 5.79 | +0.39 (+7.22%) | 1,109,000 |
29 Aug 2019 | HKD | 5.31 | 5.53 | 5.21 | 5.4 | 5.4 | +0.1 (+1.89%) | 625,000 |
28 Aug 2019 | HKD | 4.99 | 5.3 | 4.99 | 5.3 | 5.3 | +0.32 (+6.43%) | 627,000 |
27 Aug 2019 | HKD | 4.76 | 4.98 | 4.75 | 4.98 | 4.98 | +0.22 (+4.62%) | 600,000 |