Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | +0.03 (+0.72%) | 10,172,500 |
27 Sep 2019 | HKD | 4.18 | 4.18 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 7,964,040 |
26 Sep 2019 | HKD | 4.15 | 4.2 | 4.11 | 4.16 | 4.16 | +0.02 (+0.48%) | 13,901,000 |
25 Sep 2019 | HKD | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | -0.09 (-2.13%) | 12,616,090 |
24 Sep 2019 | HKD | 4.26 | 4.28 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 10,102,000 |
23 Sep 2019 | HKD | 4.34 | 4.38 | 4.21 | 4.24 | 4.24 | -0.1 (-2.30%) | 14,704,500 |
20 Sep 2019 | HKD | 4.38 | 4.38 | 4.29 | 4.34 | 4.34 | -0.03 (-0.69%) | 13,926,800 |
19 Sep 2019 | HKD | 4.44 | 4.44 | 4.29 | 4.37 | 4.37 | -0.04 (-0.91%) | 11,915,771 |
18 Sep 2019 | HKD | 4.39 | 4.43 | 4.38 | 4.41 | 4.41 | +0.06 (+1.38%) | 18,095,505 |
17 Sep 2019 | HKD | 4.52 | 4.52 | 4.31 | 4.35 | 4.35 | -0.18 (-3.97%) | 49,196,922 |
16 Sep 2019 | HKD | 4.58 | 4.63 | 4.43 | 4.53 | 4.53 | -0.1 (-2.16%) | 41,610,344 |
13 Sep 2019 | HKD | 4.55 | 4.65 | 4.51 | 4.63 | 4.63 | +0.12 (+2.66%) | 19,737,749 |
12 Sep 2019 | HKD | 4.54 | 4.57 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 20,083,722 |
11 Sep 2019 | HKD | 4.45 | 4.54 | 4.39 | 4.5 | 4.5 | +0.07 (+1.58%) | 35,145,709 |
10 Sep 2019 | HKD | 4.43 | 4.46 | 4.33 | 4.43 | 4.43 | +0.04 (+0.91%) | 25,889,750 |
9 Sep 2019 | HKD | 4.37 | 4.44 | 4.34 | 4.39 | 4.39 | +0.1 (+2.33%) | 40,695,000 |
6 Sep 2019 | HKD | 4.25 | 4.31 | 4.17 | 4.29 | 4.29 | +0.16 (+3.87%) | 34,831,305 |
5 Sep 2019 | HKD | 4.05 | 4.29 | 4.04 | 4.13 | 4.13 | +0.15 (+3.77%) | 52,518,292 |
4 Sep 2019 | HKD | 3.8 | 4.05 | 3.77 | 3.98 | 3.98 | +0.21 (+5.57%) | 64,929,509 |
3 Sep 2019 | HKD | 3.82 | 3.86 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 19,268,500 |
2 Sep 2019 | HKD | 3.73 | 3.86 | 3.69 | 3.85 | 3.85 | +0.11 (+2.94%) | 26,180,149 |
30 Aug 2019 | HKD | 3.7 | 3.8 | 3.7 | 3.74 | 3.74 | +0.1 (+2.75%) | 27,820,652 |
29 Aug 2019 | HKD | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 14,399,665 |
28 Aug 2019 | HKD | 3.76 | 3.78 | 3.67 | 3.67 | 3.67 | -0.06 (-1.61%) | 12,908,886 |
27 Aug 2019 | HKD | 3.67 | 3.81 | 3.67 | 3.73 | 3.73 | +0.07 (+1.91%) | 19,605,572 |
26 Aug 2019 | HKD | 3.63 | 3.69 | 3.61 | 3.66 | 3.66 | -0.12 (-3.17%) | 22,394,463 |
23 Aug 2019 | HKD | 3.74 | 3.84 | 3.71 | 3.78 | 3.78 | +0.02 (+0.53%) | 8,428,368 |
22 Aug 2019 | HKD | 3.76 | 3.81 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 10,454,000 |
21 Aug 2019 | HKD | 3.8 | 3.8 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 11,732,078 |
20 Aug 2019 | HKD | 3.82 | 3.89 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 12,123,216 |