Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | HKD | 4.11 | 4.11 | 3.99 | 4.03 | 4.03 | -0.05 (-1.23%) | 1,454,000 |
16 Oct 2019 | HKD | 4.16 | 4.16 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 339,000 |
15 Oct 2019 | HKD | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -0.06 (-1.46%) | 222,198 |
14 Oct 2019 | HKD | 4.17 | 4.17 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 300,000 |
11 Oct 2019 | HKD | 4.17 | 4.17 | 4.08 | 4.14 | 4.14 | -0.01 (-0.24%) | 416,000 |
10 Oct 2019 | HKD | 4.13 | 4.17 | 4.06 | 4.15 | 4.15 | +0.06 (+1.47%) | 652,000 |
9 Oct 2019 | HKD | 4.01 | 4.18 | 3.99 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,366,000 |
8 Oct 2019 | HKD | 4.03 | 4.11 | 3.99 | 4.1 | 4.1 | +0.01 (+0.24%) | 846,000 |
7 Oct 2019 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.15 | 4.15 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 674,000 |
3 Oct 2019 | HKD | 4.04 | 4.15 | 4.02 | 4.13 | 4.13 | +0.12 (+2.99%) | 840,000 |
2 Oct 2019 | HKD | 4.03 | 4.04 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 567,000 |
1 Oct 2019 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 4.03 | 4.04 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 855,000 |
27 Sep 2019 | HKD | 4.02 | 4.14 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 413,423 |
26 Sep 2019 | HKD | 4 | 4.06 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 339,000 |
25 Sep 2019 | HKD | 4.12 | 4.15 | 4.02 | 4.02 | 4.02 | -0.12 (-2.90%) | 934,000 |
24 Sep 2019 | HKD | 4.2 | 4.25 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 487,000 |
23 Sep 2019 | HKD | 4.3 | 4.34 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 962,552 |
20 Sep 2019 | HKD | 3.98 | 4.34 | 3.98 | 4.3 | 4.3 | +0.3 (+7.50%) | 3,641,000 |
19 Sep 2019 | HKD | 3.98 | 4 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 3,057,000 |
18 Sep 2019 | HKD | 3.89 | 3.99 | 3.89 | 3.98 | 3.98 | +0.07 (+1.79%) | 600,000 |
17 Sep 2019 | HKD | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 906,000 |
16 Sep 2019 | HKD | 3.96 | 3.99 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 463,000 |
13 Sep 2019 | HKD | 4.03 | 4.05 | 3.95 | 3.98 | 3.98 | -0.06 (-1.49%) | 313,000 |
12 Sep 2019 | HKD | 3.99 | 4.06 | 3.9 | 4.04 | 4.04 | +0.03 (+0.75%) | 1,648,999 |
11 Sep 2019 | HKD | 3.95 | 4.03 | 3.92 | 4.01 | 4.01 | +0.09 (+2.30%) | 1,824,000 |
10 Sep 2019 | HKD | 3.95 | 3.98 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 1,698,000 |
9 Sep 2019 | HKD | 3.95 | 3.98 | 3.86 | 3.92 | 3.92 | -0.04 (-1.01%) | 633,000 |
6 Sep 2019 | HKD | 3.92 | 3.99 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 1,005,000 |