Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | HKD | 3.85 | 3.96 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 1,050,000 |
4 Sep 2019 | HKD | 3.82 | 3.9 | 3.79 | 3.86 | 3.86 | +0.06 (+1.58%) | 902,000 |
3 Sep 2019 | HKD | 3.86 | 4 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,069,000 |
2 Sep 2019 | HKD | 3.82 | 3.83 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 471,000 |
30 Aug 2019 | HKD | 3.82 | 3.96 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 1,343,000 |
29 Aug 2019 | HKD | 3.9 | 3.9 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 636,000 |
28 Aug 2019 | HKD | 3.89 | 3.97 | 3.86 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,526,000 |
27 Aug 2019 | HKD | 3.86 | 3.9 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 473,180 |
26 Aug 2019 | HKD | 3.84 | 3.9 | 3.78 | 3.82 | 3.82 | -0.11 (-2.80%) | 873,000 |
23 Aug 2019 | HKD | 3.93 | 4.02 | 3.81 | 3.93 | 3.93 | +0.16 (+4.24%) | 2,878,000 |
22 Aug 2019 | HKD | 3.72 | 3.99 | 3.72 | 3.77 | 3.77 | -0.03 (-0.79%) | 1,619,499 |
21 Aug 2019 | HKD | 4 | 4.03 | 3.69 | 3.8 | 3.8 | -0.28 (-6.86%) | 4,157,000 |
20 Aug 2019 | HKD | 3.96 | 4.09 | 3.94 | 4.08 | 4.08 | +0.1 (+2.51%) | 736,000 |
19 Aug 2019 | HKD | 3.81 | 4.02 | 3.81 | 3.98 | 3.98 | +0.17 (+4.46%) | 336,000 |
16 Aug 2019 | HKD | 3.84 | 3.89 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 308,000 |
15 Aug 2019 | HKD | 3.8 | 3.84 | 3.69 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,289,000 |
14 Aug 2019 | HKD | 3.92 | 3.95 | 3.81 | 3.81 | 3.81 | -0.02 (-0.52%) | 765,000 |
13 Aug 2019 | HKD | 3.96 | 3.96 | 3.8 | 3.83 | 3.83 | -0.13 (-3.28%) | 1,023,000 |
12 Aug 2019 | HKD | 4 | 4.05 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 473,000 |
9 Aug 2019 | HKD | 4.05 | 4.06 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 666,838 |
8 Aug 2019 | HKD | 3.93 | 4.05 | 3.91 | 4.05 | 4.05 | +0.1 (+2.53%) | 424,000 |
7 Aug 2019 | HKD | 4.12 | 4.12 | 3.93 | 3.95 | 3.95 | +0.03 (+0.77%) | 265,000 |
6 Aug 2019 | HKD | 3.94 | 3.97 | 3.83 | 3.92 | 3.92 | -0.05 (-1.26%) | 1,236,000 |
5 Aug 2019 | HKD | 4 | 4.05 | 3.88 | 3.97 | 3.97 | -0.09 (-2.22%) | 1,357,000 |
2 Aug 2019 | HKD | 4.29 | 4.29 | 4.06 | 4.06 | 4.06 | -0.21 (-4.92%) | 1,352,000 |
1 Aug 2019 | HKD | 4.27 | 4.3 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 346,000 |
31 Jul 2019 | HKD | 4.28 | 4.32 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 376,031 |
30 Jul 2019 | HKD | 4.25 | 4.32 | 4.24 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,447,000 |
29 Jul 2019 | HKD | 4.29 | 4.29 | 4.24 | 4.25 | 4.25 | +0.01 (+0.24%) | 890,000 |
26 Jul 2019 | HKD | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -0.01 (-0.24%) | 397,000 |