Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 6 | 6 | 5.87 | 5.94 | 5.94 | -0.14 (-2.30%) | 54,400 |
27 Sep 2019 | HKD | 6.74 | 6.74 | 5.99 | 6.08 | 6.08 | +0.13 (+2.18%) | 53,253 |
26 Sep 2019 | HKD | 6.13 | 6.13 | 5.91 | 5.95 | 5.95 | +0.04 (+0.68%) | 355,400 |
25 Sep 2019 | HKD | 6.08 | 6.09 | 5.91 | 5.91 | 5.91 | -0.21 (-3.43%) | 786,400 |
24 Sep 2019 | HKD | 6.1 | 6.17 | 6.02 | 6.12 | 6.12 | +0.02 (+0.33%) | 181,000 |
23 Sep 2019 | HKD | 6.28 | 6.28 | 6 | 6.1 | 6.1 | -0.09 (-1.45%) | 1,367,200 |
20 Sep 2019 | HKD | 6.23 | 6.28 | 6.18 | 6.19 | 6.19 | -0.04 (-0.64%) | 793,800 |
19 Sep 2019 | HKD | 6.27 | 6.3 | 6.03 | 6.23 | 6.23 | -0.07 (-1.11%) | 2,642,200 |
18 Sep 2019 | HKD | 6.34 | 6.36 | 6.26 | 6.3 | 6.3 | -0.02 (-0.32%) | 612,400 |
17 Sep 2019 | HKD | 6.56 | 6.56 | 6.22 | 6.32 | 6.32 | -0.24 (-3.66%) | 1,553,600 |
16 Sep 2019 | HKD | 6.63 | 6.72 | 6.5 | 6.56 | 6.56 | -0.21 (-3.10%) | 1,025,800 |
13 Sep 2019 | HKD | 6.6 | 6.77 | 6.6 | 6.77 | 6.77 | +0.11 (+1.65%) | 135,800 |
12 Sep 2019 | HKD | 6.57 | 6.72 | 6.51 | 6.66 | 6.66 | +0.08 (+1.22%) | 265,400 |
11 Sep 2019 | HKD | 6.3 | 6.63 | 6.27 | 6.58 | 6.58 | +0.27 (+4.28%) | 467,400 |
10 Sep 2019 | HKD | 6.34 | 6.35 | 6.24 | 6.31 | 6.31 | +0.05 (+0.80%) | 545,200 |
9 Sep 2019 | HKD | 6.4 | 6.45 | 6.2 | 6.26 | 6.26 | -0.09 (-1.42%) | 3,057,200 |
6 Sep 2019 | HKD | 6.45 | 6.45 | 6.28 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,047,400 |
5 Sep 2019 | HKD | 6.2 | 6.44 | 6.2 | 6.3 | 6.3 | +0.15 (+2.44%) | 2,518,800 |
4 Sep 2019 | HKD | 5.89 | 6.17 | 5.85 | 6.15 | 6.15 | +0.33 (+5.67%) | 2,405,200 |
3 Sep 2019 | HKD | 5.91 | 5.94 | 5.79 | 5.82 | 5.82 | -0.09 (-1.52%) | 812,600 |
2 Sep 2019 | HKD | 5.82 | 5.91 | 5.78 | 5.91 | 5.91 | +0.12 (+2.07%) | 1,311,800 |
30 Aug 2019 | HKD | 5.8 | 5.81 | 5.74 | 5.79 | 5.79 | +0.05 (+0.87%) | 285,200 |
29 Aug 2019 | HKD | 5.68 | 5.75 | 5.68 | 5.74 | 5.74 | +0.05 (+0.88%) | 188,800 |
28 Aug 2019 | HKD | 5.87 | 5.87 | 5.69 | 5.69 | 5.69 | -0.05 (-0.87%) | 484,800 |
27 Aug 2019 | HKD | 5.73 | 5.82 | 5.68 | 5.74 | 5.74 | +0.1 (+1.77%) | 505,080 |
26 Aug 2019 | HKD | 5.71 | 5.71 | 5.54 | 5.64 | 5.64 | -0.15 (-2.59%) | 1,108,000 |
23 Aug 2019 | HKD | 5.8 | 5.84 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 321,000 |
22 Aug 2019 | HKD | 5.83 | 5.84 | 5.7 | 5.78 | 5.78 | +0.02 (+0.35%) | 553,600 |
21 Aug 2019 | HKD | 5.79 | 5.79 | 5.72 | 5.76 | 5.76 | -0.01 (-0.17%) | 463,000 |
20 Aug 2019 | HKD | 5.84 | 5.84 | 5.7 | 5.77 | 5.77 | -0.04 (-0.69%) | 539,400 |