Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 4.83 | 4.9 | 4.77 | 4.88 | 4.88 | +0.05 (+1.04%) | 3,294,000 |
27 Sep 2019 | HKD | 4.95 | 4.96 | 4.81 | 4.83 | 4.83 | -0.12 (-2.42%) | 5,873,750 |
26 Sep 2019 | HKD | 5.14 | 5.17 | 4.86 | 4.95 | 4.95 | -0.17 (-3.32%) | 14,508,360 |
25 Sep 2019 | HKD | 5.3 | 5.3 | 5.07 | 5.12 | 5.12 | -0.21 (-3.94%) | 9,627,122 |
24 Sep 2019 | HKD | 5.2 | 5.39 | 5.12 | 5.33 | 5.33 | +0.15 (+2.90%) | 10,813,860 |
23 Sep 2019 | HKD | 5.29 | 5.3 | 5.17 | 5.18 | 5.18 | -0.12 (-2.26%) | 6,891,830 |
20 Sep 2019 | HKD | 5.22 | 5.37 | 5.18 | 5.3 | 5.3 | +0.11 (+2.12%) | 8,432,506 |
19 Sep 2019 | HKD | 5.29 | 5.3 | 5.15 | 5.19 | 5.19 | -0.07 (-1.33%) | 9,622,000 |
18 Sep 2019 | HKD | 5.26 | 5.34 | 5.21 | 5.26 | 5.26 | -0.02 (-0.38%) | 9,562,618 |
17 Sep 2019 | HKD | 5.5 | 5.5 | 5.23 | 5.28 | 5.28 | -0.21 (-3.83%) | 12,408,320 |
16 Sep 2019 | HKD | 5.66 | 5.67 | 5.45 | 5.49 | 5.49 | -0.16 (-2.83%) | 9,990,290 |
13 Sep 2019 | HKD | 5.8 | 5.82 | 5.56 | 5.65 | 5.65 | -0.2 (-3.42%) | 11,786,430 |
12 Sep 2019 | HKD | 5.4 | 5.89 | 5.37 | 5.85 | 5.85 | +0.49 (+9.14%) | 13,418,580 |
11 Sep 2019 | HKD | 5.45 | 5.45 | 5.21 | 5.36 | 5.36 | -0.03 (-0.56%) | 7,828,821 |
10 Sep 2019 | HKD | 5.48 | 5.51 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 7,762,269 |
9 Sep 2019 | HKD | 5.58 | 5.58 | 5.36 | 5.38 | 5.38 | -0.15 (-2.71%) | 6,888,721 |
6 Sep 2019 | HKD | 5.5 | 5.59 | 5.41 | 5.53 | 5.53 | +0.03 (+0.55%) | 5,537,322 |
5 Sep 2019 | HKD | 5.43 | 5.59 | 5.39 | 5.5 | 5.5 | +0.1 (+1.85%) | 4,675,850 |
4 Sep 2019 | HKD | 5.22 | 5.44 | 5.22 | 5.4 | 5.4 | +0.19 (+3.65%) | 5,622,288 |
3 Sep 2019 | HKD | 5.2 | 5.37 | 5.16 | 5.21 | 5.21 | 0.0 (0.0%) | 4,219,690 |
2 Sep 2019 | HKD | 5.35 | 5.35 | 5.18 | 5.21 | 5.21 | -0.09 (-1.70%) | 2,943,000 |
30 Aug 2019 | HKD | 5.4 | 5.48 | 5.25 | 5.3 | 5.3 | -0.04 (-0.75%) | 6,885,713 |
29 Aug 2019 | HKD | 5.35 | 5.38 | 5.23 | 5.34 | 5.34 | +0.03 (+0.56%) | 4,003,985 |
28 Aug 2019 | HKD | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | +0.06 (+1.14%) | 5,524,700 |
27 Aug 2019 | HKD | 5.17 | 5.38 | 5.16 | 5.25 | 5.25 | +0.04 (+0.77%) | 12,268,880 |
26 Aug 2019 | HKD | 5.29 | 5.33 | 5.12 | 5.21 | 5.21 | -0.17 (-3.16%) | 9,123,850 |
23 Aug 2019 | HKD | 5.48 | 5.5 | 5.34 | 5.38 | 5.38 | -0.1 (-1.82%) | 6,989,839 |
22 Aug 2019 | HKD | 5.74 | 5.75 | 5.46 | 5.48 | 5.48 | -0.21 (-3.69%) | 8,021,300 |
21 Aug 2019 | HKD | 5.48 | 5.72 | 5.48 | 5.69 | 5.69 | +0.22 (+4.02%) | 7,855,611 |
20 Aug 2019 | HKD | 5.61 | 5.68 | 5.43 | 5.47 | 5.47 | -0.13 (-2.32%) | 9,078,000 |