Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 5.05 | 5.06 | 5.01 | 5.06 | 5.06 | +0.03 (+0.60%) | 81,000 |
16 Aug 2019 | HKD | 5.05 | 5.06 | 5.03 | 5.03 | 5.03 | -0.05 (-0.98%) | 31,000 |
15 Aug 2019 | HKD | 5.1 | 5.11 | 5.08 | 5.08 | 5.08 | +0.08 (+1.60%) | 5,000 |
14 Aug 2019 | HKD | 5.05 | 5.09 | 5 | 5 | 5 | -0.02 (-0.40%) | 46,000 |
13 Aug 2019 | HKD | 5.04 | 5.16 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 21,859 |
12 Aug 2019 | HKD | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 26,000 |
9 Aug 2019 | HKD | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.01 (-0.20%) | 88,000 |
8 Aug 2019 | HKD | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | +0.02 (+0.40%) | 95,000 |
7 Aug 2019 | HKD | 5.05 | 5.16 | 5 | 5.04 | 5.04 | -0.03 (-0.59%) | 44,000 |
6 Aug 2019 | HKD | 5.09 | 5.09 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 13,000 |
5 Aug 2019 | HKD | 5.14 | 5.14 | 5.05 | 5.09 | 5.09 | +0.03 (+0.59%) | 38,000 |
2 Aug 2019 | HKD | 5 | 5.17 | 5 | 5.06 | 5.06 | -0.04 (-0.78%) | 68,000 |
1 Aug 2019 | HKD | 5.14 | 5.14 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 13,000 |
31 Jul 2019 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.01 (+0.19%) | 8,000 |
30 Jul 2019 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.12 (+2.40%) | 0 |
29 Jul 2019 | HKD | 5.14 | 5.14 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 118,717 |
26 Jul 2019 | HKD | 5.1 | 5.11 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 21,000 |
25 Jul 2019 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.02 (-0.39%) | 0 |
24 Jul 2019 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.03 (-0.58%) | 12,000 |
23 Jul 2019 | HKD | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | +0.04 (+0.78%) | 15,000 |
22 Jul 2019 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.05 (-0.97%) | 110,000 |
19 Jul 2019 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 7,000 |
18 Jul 2019 | HKD | 5.11 | 5.16 | 5.1 | 5.16 | 5.16 | -0.02 (-0.39%) | 13,000 |
17 Jul 2019 | HKD | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | +0.01 (+0.19%) | 2,312,000 |
16 Jul 2019 | HKD | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 22,000 |
15 Jul 2019 | HKD | 5.07 | 5.17 | 5.07 | 5.17 | 5.17 | +0.1 (+1.97%) | 37,000 |
12 Jul 2019 | HKD | 5.1 | 5.11 | 5.07 | 5.07 | 5.07 | -0.09 (-1.74%) | 18,000 |
11 Jul 2019 | HKD | 5.1 | 5.17 | 5.1 | 5.16 | 5.16 | +0.07 (+1.38%) | 30,000 |
10 Jul 2019 | HKD | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | +0.02 (+0.39%) | 82,000 |
9 Jul 2019 | HKD | 5.12 | 5.14 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 65,000 |