Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 5.6 | 5.6 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 31,000 |
27 Sep 2019 | HKD | 5.55 | 5.55 | 5.48 | 5.55 | 5.55 | 0.0 (0.0%) | 327,000 |
26 Sep 2019 | HKD | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 712,000 |
25 Sep 2019 | HKD | 5.5 | 5.5 | 5.46 | 5.5 | 5.5 | +0.02 (+0.36%) | 85,000 |
24 Sep 2019 | HKD | 5.5 | 5.5 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 65,000 |
23 Sep 2019 | HKD | 5.5 | 5.5 | 5.48 | 5.48 | 5.48 | -0.01 (-0.18%) | 163,000 |
20 Sep 2019 | HKD | 5.5 | 5.5 | 5.41 | 5.49 | 5.49 | -0.01 (-0.18%) | 272,000 |
19 Sep 2019 | HKD | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 95,000 |
18 Sep 2019 | HKD | 5.5 | 5.5 | 5.43 | 5.5 | 5.5 | +0.05 (+0.92%) | 161,000 |
17 Sep 2019 | HKD | 5.4 | 5.5 | 5.35 | 5.45 | 5.45 | 0.0 (0.0%) | 160,000 |
16 Sep 2019 | HKD | 5.4 | 5.45 | 5.35 | 5.45 | 5.45 | 0.0 (0.0%) | 107,000 |
13 Sep 2019 | HKD | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | +0.1 (+1.87%) | 25,000 |
12 Sep 2019 | HKD | 5.32 | 5.35 | 5.3 | 5.35 | 5.35 | -0.01 (-0.19%) | 99,000 |
11 Sep 2019 | HKD | 5.35 | 5.36 | 5.3 | 5.36 | 5.36 | +0.11 (+2.10%) | 83,000 |
10 Sep 2019 | HKD | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | +0.05 (+0.96%) | 66,000 |
9 Sep 2019 | HKD | 5.19 | 5.2 | 5.16 | 5.2 | 5.2 | +0.15 (+2.97%) | 16,000 |
6 Sep 2019 | HKD | 5 | 5.17 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 36,316,649 |
5 Sep 2019 | HKD | 5.09 | 5.19 | 5.08 | 5.15 | 5.15 | +0.05 (+0.98%) | 76,000 |
4 Sep 2019 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.07 (-1.35%) | 0 |
3 Sep 2019 | HKD | 5.13 | 5.2 | 5.1 | 5.17 | 5.17 | -0.08 (-1.52%) | 48,000 |
2 Sep 2019 | HKD | 5.18 | 5.25 | 5.1 | 5.25 | 5.25 | 0.0 (0.0%) | 42,092 |
30 Aug 2019 | HKD | 5.16 | 5.25 | 5.1 | 5.25 | 5.25 | +0.07 (+1.35%) | 19,000 |
29 Aug 2019 | HKD | 5.18 | 5.18 | 5.05 | 5.18 | 5.18 | +0.03 (+0.58%) | 35,925,649 |
28 Aug 2019 | HKD | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | +0.1 (+1.98%) | 6,000 |
27 Aug 2019 | HKD | 5 | 5.05 | 5 | 5.05 | 5.05 | -0.01 (-0.20%) | 52,000 |
26 Aug 2019 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.04 (-0.78%) | 0 |
23 Aug 2019 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.01 (+0.20%) | 0 |
22 Aug 2019 | HKD | 5.1 | 5.1 | 5.09 | 5.09 | 5.09 | -0.11 (-2.12%) | 22,000 |
21 Aug 2019 | HKD | 5.09 | 5.2 | 5.09 | 5.2 | 5.2 | +0.11 (+2.16%) | 10,000 |
20 Aug 2019 | HKD | 5.1 | 5.1 | 5.09 | 5.09 | 5.09 | +0.03 (+0.59%) | 15,000 |