Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 5.74 | 5.82 | 5.6 | 5.81 | 5.81 | +0.27 (+4.87%) | 2,110,200 |
16 Aug 2019 | HKD | 5.5 | 5.6 | 5.5 | 5.54 | 5.54 | +0.04 (+0.73%) | 591,600 |
15 Aug 2019 | HKD | 5.48 | 5.52 | 5.44 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,336,600 |
14 Aug 2019 | HKD | 5.54 | 5.54 | 5.49 | 5.51 | 5.51 | +0.06 (+1.10%) | 498,000 |
13 Aug 2019 | HKD | 5.5 | 5.52 | 5.42 | 5.45 | 5.45 | -0.11 (-1.98%) | 883,400 |
12 Aug 2019 | HKD | 5.62 | 5.62 | 5.51 | 5.56 | 5.56 | +0.06 (+1.09%) | 417,000 |
9 Aug 2019 | HKD | 5.52 | 5.54 | 5.43 | 5.5 | 5.5 | -0.01 (-0.18%) | 789,815 |
8 Aug 2019 | HKD | 5.6 | 5.61 | 5.47 | 5.51 | 5.51 | +0.06 (+1.10%) | 752,400 |
7 Aug 2019 | HKD | 5.42 | 5.45 | 5.33 | 5.45 | 5.45 | +0.06 (+1.11%) | 542,600 |
6 Aug 2019 | HKD | 5.49 | 5.49 | 5.32 | 5.39 | 5.39 | -0.19 (-3.41%) | 1,865,200 |
5 Aug 2019 | HKD | 5.8 | 5.8 | 5.56 | 5.58 | 5.58 | -0.22 (-3.79%) | 1,221,600 |
2 Aug 2019 | HKD | 6.02 | 6.02 | 5.8 | 5.8 | 5.8 | -0.27 (-4.45%) | 888,200 |
1 Aug 2019 | HKD | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -0.01 (-0.16%) | 828,800 |
31 Jul 2019 | HKD | 6.07 | 6.16 | 6.04 | 6.08 | 6.08 | -0.03 (-0.49%) | 611,600 |
30 Jul 2019 | HKD | 6.11 | 6.15 | 6.08 | 6.11 | 6.11 | +0.02 (+0.33%) | 752,800 |
29 Jul 2019 | HKD | 6.11 | 6.16 | 6.03 | 6.09 | 6.09 | -0.02 (-0.33%) | 746,638 |
26 Jul 2019 | HKD | 6.17 | 6.2 | 6.11 | 6.11 | 6.11 | -0.06 (-0.97%) | 283,200 |
25 Jul 2019 | HKD | 6.1 | 6.19 | 6.09 | 6.17 | 6.17 | +0.04 (+0.65%) | 557,819 |
24 Jul 2019 | HKD | 6.1 | 6.17 | 6.07 | 6.13 | 6.13 | +0.03 (+0.49%) | 529,200 |
23 Jul 2019 | HKD | 6.09 | 6.12 | 6.07 | 6.1 | 6.1 | +0.04 (+0.66%) | 329,400 |
22 Jul 2019 | HKD | 6.17 | 6.19 | 6.02 | 6.06 | 6.06 | -0.14 (-2.26%) | 765,600 |
19 Jul 2019 | HKD | 6.12 | 6.22 | 6.11 | 6.2 | 6.2 | +0.14 (+2.31%) | 519,600 |
18 Jul 2019 | HKD | 6.14 | 6.14 | 6.05 | 6.06 | 6.06 | -0.03 (-0.49%) | 557,800 |
17 Jul 2019 | HKD | 6.16 | 6.19 | 6.09 | 6.09 | 6.09 | -0.04 (-0.65%) | 699,000 |
16 Jul 2019 | HKD | 6.2 | 6.2 | 6.13 | 6.13 | 6.13 | -0.05 (-0.81%) | 221,600 |
15 Jul 2019 | HKD | 6.12 | 6.25 | 6.07 | 6.18 | 6.18 | +0.06 (+0.98%) | 703,000 |
12 Jul 2019 | HKD | 6.13 | 6.17 | 6.08 | 6.12 | 6.12 | -0.02 (-0.33%) | 371,000 |
11 Jul 2019 | HKD | 6.13 | 6.23 | 6.11 | 6.14 | 6.14 | +0.01 (+0.16%) | 657,600 |
10 Jul 2019 | HKD | 6.04 | 6.16 | 6.03 | 6.13 | 6.13 | +0.08 (+1.32%) | 806,800 |
9 Jul 2019 | HKD | 6.02 | 6.05 | 5.95 | 6.05 | 6.05 | +0.07 (+1.17%) | 726,400 |