Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 7.37 | 7.45 | 7.29 | 7.32 | 7.32 | 0.0 (0.0%) | 253,000 |
3 Oct 2019 | HKD | 7.36 | 7.48 | 7.27 | 7.32 | 7.32 | -0.05 (-0.68%) | 545,000 |
2 Oct 2019 | HKD | 7.59 | 7.59 | 7.37 | 7.37 | 7.37 | -0.16 (-2.12%) | 633,000 |
1 Oct 2019 | HKD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 7.6 | 7.6 | 7.46 | 7.53 | 7.53 | -0.07 (-0.92%) | 1,409,000 |
27 Sep 2019 | HKD | 7.71 | 7.73 | 7.56 | 7.6 | 7.6 | -0.05 (-0.65%) | 426,000 |
26 Sep 2019 | HKD | 7.79 | 7.79 | 7.61 | 7.65 | 7.65 | -0.11 (-1.42%) | 572,000 |
25 Sep 2019 | HKD | 7.7 | 7.9 | 7.55 | 7.76 | 7.76 | +0.08 (+1.04%) | 1,248,000 |
24 Sep 2019 | HKD | 7.86 | 7.86 | 7.6 | 7.68 | 7.68 | -0.16 (-2.04%) | 1,898,000 |
23 Sep 2019 | HKD | 8.1 | 8.1 | 7.82 | 7.84 | 7.84 | -0.28 (-3.45%) | 1,575,000 |
20 Sep 2019 | HKD | 8.15 | 8.15 | 8.01 | 8.12 | 8.12 | 0.0 (0.0%) | 628,000 |
19 Sep 2019 | HKD | 8.16 | 8.21 | 8.09 | 8.12 | 8.12 | -0.01 (-0.12%) | 999,000 |
18 Sep 2019 | HKD | 8.18 | 8.2 | 8.09 | 8.13 | 8.13 | +0.02 (+0.25%) | 952,000 |
17 Sep 2019 | HKD | 8.27 | 8.27 | 8.08 | 8.11 | 8.11 | -0.15 (-1.82%) | 1,435,600 |
16 Sep 2019 | HKD | 8.59 | 8.62 | 8.2 | 8.26 | 8.26 | -0.37 (-4.29%) | 3,080,940 |
13 Sep 2019 | HKD | 8.41 | 8.68 | 8.4 | 8.63 | 8.63 | +0.27 (+3.23%) | 1,143,000 |
12 Sep 2019 | HKD | 8.46 | 8.46 | 8.27 | 8.36 | 8.36 | +0.11 (+1.33%) | 1,045,000 |
11 Sep 2019 | HKD | 8.45 | 8.45 | 8.23 | 8.25 | 8.25 | -0.12 (-1.43%) | 779,000 |
10 Sep 2019 | HKD | 8.27 | 8.5 | 8.16 | 8.37 | 8.37 | +0.2 (+2.45%) | 3,177,844 |
9 Sep 2019 | HKD | 8.31 | 8.31 | 7.95 | 8.17 | 8.17 | -0.13 (-1.57%) | 2,797,000 |
6 Sep 2019 | HKD | 8.28 | 8.41 | 8.24 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,258,399 |
5 Sep 2019 | HKD | 8.24 | 8.44 | 8.11 | 8.22 | 8.22 | +0.03 (+0.37%) | 3,439,000 |
4 Sep 2019 | HKD | 8.4 | 8.4 | 8.11 | 8.19 | 8.19 | -0.07 (-0.85%) | 2,129,000 |
3 Sep 2019 | HKD | 8.28 | 8.28 | 8.1 | 8.26 | 8.26 | -0.04 (-0.48%) | 1,071,246 |
2 Sep 2019 | HKD | 8.24 | 8.39 | 8.22 | 8.3 | 8.3 | +0.08 (+0.97%) | 1,214,000 |
30 Aug 2019 | HKD | 8.46 | 8.54 | 8.17 | 8.22 | 8.22 | -0.1 (-1.20%) | 1,878,000 |
29 Aug 2019 | HKD | 8.58 | 8.58 | 8.22 | 8.32 | 8.32 | -0.21 (-2.46%) | 1,340,000 |
28 Aug 2019 | HKD | 8.7 | 8.79 | 8.51 | 8.53 | 8.53 | +0.23 (+2.77%) | 3,638,000 |
27 Aug 2019 | HKD | 8.38 | 8.55 | 8.2 | 8.3 | 8.3 | -0.1 (-1.19%) | 2,035,126 |