Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | HKD | 4.89 | 5.02 | 4.82 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,210,000 |
21 Aug 2019 | HKD | 4.93 | 5.13 | 4.9 | 5 | 5 | -0.02 (-0.40%) | 921,000 |
20 Aug 2019 | HKD | 4.9 | 5.13 | 4.83 | 5.02 | 5.02 | +0.18 (+3.72%) | 643,000 |
19 Aug 2019 | HKD | 4.83 | 5.09 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,281,000 |
16 Aug 2019 | HKD | 4.83 | 4.9 | 4.51 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,797,000 |
15 Aug 2019 | HKD | 4.81 | 4.86 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 1,882,000 |
14 Aug 2019 | HKD | 5.78 | 5.78 | 4.66 | 4.81 | 4.81 | +0.02 (+0.42%) | 682,000 |
13 Aug 2019 | HKD | 4.99 | 4.99 | 4.68 | 4.79 | 4.79 | -0.07 (-1.44%) | 652,000 |
12 Aug 2019 | HKD | 5.1 | 5.26 | 4.86 | 4.86 | 4.86 | -0.25 (-4.89%) | 690,000 |
9 Aug 2019 | HKD | 5.46 | 5.46 | 5.08 | 5.11 | 5.11 | -0.19 (-3.58%) | 812,000 |
8 Aug 2019 | HKD | 5.45 | 5.48 | 5.21 | 5.3 | 5.3 | -0.08 (-1.49%) | 768,000 |
7 Aug 2019 | HKD | 5.49 | 5.52 | 5.36 | 5.38 | 5.38 | -0.11 (-2.00%) | 642,000 |
6 Aug 2019 | HKD | 5.71 | 5.71 | 5.49 | 5.49 | 5.49 | -0.25 (-4.36%) | 585,000 |
5 Aug 2019 | HKD | 5.99 | 5.99 | 5.73 | 5.74 | 5.74 | -0.11 (-1.88%) | 491,000 |
2 Aug 2019 | HKD | 6.27 | 6.28 | 5.8 | 5.85 | 5.85 | -0.48 (-7.58%) | 633,000 |
1 Aug 2019 | HKD | 6.08 | 6.44 | 6.08 | 6.33 | 6.33 | +0.28 (+4.63%) | 715,000 |
31 Jul 2019 | HKD | 5.75 | 6.1 | 5.65 | 6.05 | 6.05 | +0.25 (+4.31%) | 970,000 |
30 Jul 2019 | HKD | 5.75 | 6 | 5.66 | 5.8 | 5.8 | -0.15 (-2.52%) | 15,668,000 |
29 Jul 2019 | HKD | 5.98 | 6.03 | 5.94 | 5.95 | 5.95 | -0.01 (-0.17%) | 867,000 |
26 Jul 2019 | HKD | 5.69 | 5.96 | 5.64 | 5.96 | 5.96 | +0.26 (+4.56%) | 893,000 |
25 Jul 2019 | HKD | 5.66 | 5.85 | 5.62 | 5.7 | 5.7 | +0.06 (+1.06%) | 808,000 |
24 Jul 2019 | HKD | 5.73 | 5.75 | 5.64 | 5.64 | 5.64 | -0.06 (-1.05%) | 604,000 |
23 Jul 2019 | HKD | 5.75 | 5.76 | 5.69 | 5.7 | 5.7 | -0.01 (-0.18%) | 583,000 |
22 Jul 2019 | HKD | 5.73 | 5.73 | 5.65 | 5.71 | 5.71 | +0.03 (+0.53%) | 598,000 |
19 Jul 2019 | HKD | 5.9 | 5.9 | 5.68 | 5.68 | 5.68 | -0.06 (-1.05%) | 505,000 |
18 Jul 2019 | HKD | 5.71 | 5.94 | 5.61 | 5.74 | 5.74 | +0.03 (+0.53%) | 707,000 |
17 Jul 2019 | HKD | 5.94 | 6.03 | 5.7 | 5.71 | 5.71 | -0.2 (-3.38%) | 827,000 |
16 Jul 2019 | HKD | 6.06 | 6.25 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 737,000 |
15 Jul 2019 | HKD | 6.21 | 6.25 | 6 | 6 | 6 | -0.15 (-2.44%) | 617,000 |
12 Jul 2019 | HKD | 6.32 | 6.37 | 6.13 | 6.15 | 6.15 | -0.17 (-2.69%) | 568,000 |