Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 4.35 | 4.38 | 4.34 | 4.38 | 4.38 | +0.05 (+1.15%) | 266,000 |
27 Sep 2019 | HKD | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 437,278 |
26 Sep 2019 | HKD | 4.4 | 4.41 | 4.39 | 4.39 | 4.39 | +0.01 (+0.23%) | 139,581 |
25 Sep 2019 | HKD | 4.39 | 4.39 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 440,000 |
24 Sep 2019 | HKD | 4.47 | 4.48 | 4.39 | 4.4 | 4.4 | -0.03 (-0.68%) | 1,034,000 |
23 Sep 2019 | HKD | 4.51 | 4.52 | 4.42 | 4.43 | 4.43 | -0.05 (-1.12%) | 1,124,004 |
20 Sep 2019 | HKD | 4.5 | 4.54 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 582,000 |
19 Sep 2019 | HKD | 4.5 | 4.51 | 4.46 | 4.46 | 4.46 | -0.03 (-0.67%) | 756,000 |
18 Sep 2019 | HKD | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 474,000 |
17 Sep 2019 | HKD | 4.54 | 4.55 | 4.49 | 4.49 | 4.49 | -0.07 (-1.54%) | 956,000 |
16 Sep 2019 | HKD | 4.59 | 4.59 | 4.5 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,102,000 |
13 Sep 2019 | HKD | 4.59 | 4.63 | 4.58 | 4.6 | 4.6 | +0.01 (+0.22%) | 392,000 |
12 Sep 2019 | HKD | 4.61 | 4.62 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 86,000 |
11 Sep 2019 | HKD | 4.58 | 4.62 | 4.55 | 4.62 | 4.62 | +0.08 (+1.76%) | 230,000 |
10 Sep 2019 | HKD | 4.59 | 4.61 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 482,000 |
9 Sep 2019 | HKD | 4.56 | 4.6 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 258,000 |
6 Sep 2019 | HKD | 4.6 | 4.6 | 4.57 | 4.58 | 4.58 | +0.07 (+1.55%) | 246,000 |
5 Sep 2019 | HKD | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -0.02 (-0.44%) | 474,000 |
4 Sep 2019 | HKD | 4.48 | 4.54 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 296,000 |
3 Sep 2019 | HKD | 4.43 | 4.51 | 4.42 | 4.51 | 4.51 | +0.1 (+2.27%) | 666,000 |
2 Sep 2019 | HKD | 4.44 | 4.48 | 4.41 | 4.41 | 4.41 | -0.02 (-0.45%) | 874,000 |
30 Aug 2019 | HKD | 4.52 | 4.52 | 4.42 | 4.43 | 4.43 | -0.05 (-1.12%) | 368,100 |
29 Aug 2019 | HKD | 4.5 | 4.5 | 4.45 | 4.48 | 4.48 | +0.02 (+0.45%) | 324,000 |
28 Aug 2019 | HKD | 4.44 | 4.49 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 194,000 |
27 Aug 2019 | HKD | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | +0.03 (+0.67%) | 1,083,026 |
26 Aug 2019 | HKD | 4.43 | 4.48 | 4.35 | 4.46 | 4.46 | -0.03 (-0.67%) | 1,004,000 |
23 Aug 2019 | HKD | 4.46 | 4.53 | 4.46 | 4.49 | 4.49 | 0.0 (0.0%) | 338,000 |
22 Aug 2019 | HKD | 4.54 | 4.57 | 4.45 | 4.49 | 4.49 | -0.05 (-1.10%) | 1,501,431 |
21 Aug 2019 | HKD | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -0.02 (-0.44%) | 936,100 |
20 Aug 2019 | HKD | 4.53 | 4.59 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 218,001 |