Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | +0.03 (+0.94%) | 740,000 |
27 Sep 2019 | HKD | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,056,000 |
26 Sep 2019 | HKD | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | +0.03 (+0.93%) | 1,010,000 |
25 Sep 2019 | HKD | 3.27 | 3.27 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 1,618,000 |
24 Sep 2019 | HKD | 3.28 | 3.32 | 3.22 | 3.27 | 3.27 | 0.0 (0.0%) | 1,522,000 |
23 Sep 2019 | HKD | 3.2 | 3.27 | 3.17 | 3.27 | 3.27 | +0.09 (+2.83%) | 2,214,000 |
20 Sep 2019 | HKD | 3.21 | 3.23 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 2,030,000 |
19 Sep 2019 | HKD | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 186,000 |
18 Sep 2019 | HKD | 3.22 | 3.24 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 973,958 |
17 Sep 2019 | HKD | 3.17 | 3.23 | 3.16 | 3.21 | 3.21 | 0.0 (0.0%) | 2,378,000 |
16 Sep 2019 | HKD | 3.18 | 3.21 | 3.16 | 3.21 | 3.21 | +0.06 (+1.90%) | 2,110,000 |
13 Sep 2019 | HKD | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 206,000 |
12 Sep 2019 | HKD | 3.13 | 3.18 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 1,140,000 |
11 Sep 2019 | HKD | 3.17 | 3.18 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 982,000 |
10 Sep 2019 | HKD | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | +0.01 (+0.32%) | 525,819 |
9 Sep 2019 | HKD | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 834,000 |
6 Sep 2019 | HKD | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 1,296,000 |
5 Sep 2019 | HKD | 3.14 | 3.2 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 2,096,000 |
4 Sep 2019 | HKD | 3.11 | 3.14 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 672,000 |
3 Sep 2019 | HKD | 3.09 | 3.12 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 464,000 |
2 Sep 2019 | HKD | 3.09 | 3.16 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 2,174,000 |
30 Aug 2019 | HKD | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | +0.06 (+1.97%) | 4,280,000 |
29 Aug 2019 | HKD | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | +0.05 (+1.67%) | 384,000 |
28 Aug 2019 | HKD | 3.01 | 3.03 | 3 | 3 | 3 | -0.01 (-0.33%) | 506,000 |
27 Aug 2019 | HKD | 3.01 | 3.04 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 848,558 |
26 Aug 2019 | HKD | 2.96 | 3.01 | 2.95 | 2.99 | 2.99 | -0.05 (-1.64%) | 996,000 |
23 Aug 2019 | HKD | 3.04 | 3.07 | 2.99 | 3.04 | 3.04 | -0.04 (-1.30%) | 2,044,000 |
22 Aug 2019 | HKD | 3.09 | 3.09 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 686,005 |
21 Aug 2019 | HKD | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -0.04 (-1.28%) | 1,876,145 |