Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 4.56 | 4.59 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 836,707 |
16 Aug 2019 | HKD | 4.51 | 4.55 | 4.48 | 4.55 | 4.55 | 0.0 (0.0%) | 1,269,969 |
15 Aug 2019 | HKD | 4.43 | 4.55 | 4.41 | 4.55 | 4.55 | +0.07 (+1.56%) | 1,066,010 |
14 Aug 2019 | HKD | 4.52 | 4.54 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,914,000 |
13 Aug 2019 | HKD | 4.59 | 4.59 | 4.5 | 4.5 | 4.5 | -0.13 (-2.81%) | 1,230,000 |
12 Aug 2019 | HKD | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | +0.08 (+1.76%) | 558,007 |
9 Aug 2019 | HKD | 4.6 | 4.64 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 710,000 |
8 Aug 2019 | HKD | 4.58 | 4.64 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 736,000 |
7 Aug 2019 | HKD | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 668,000 |
6 Aug 2019 | HKD | 4.59 | 4.59 | 4.51 | 4.58 | 4.58 | -0.06 (-1.29%) | 884,000 |
5 Aug 2019 | HKD | 4.69 | 4.69 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 698,000 |
2 Aug 2019 | HKD | 4.73 | 4.73 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 642,000 |
1 Aug 2019 | HKD | 4.78 | 4.84 | 4.75 | 4.77 | 4.77 | -0.01 (-0.21%) | 444,013 |
31 Jul 2019 | HKD | 4.83 | 4.86 | 4.78 | 4.78 | 4.78 | -0.06 (-1.24%) | 246,000 |
30 Jul 2019 | HKD | 4.76 | 4.86 | 4.76 | 4.84 | 4.84 | +0.04 (+0.83%) | 746,018 |
29 Jul 2019 | HKD | 4.74 | 4.8 | 4.72 | 4.8 | 4.8 | +0.06 (+1.27%) | 895,024 |
26 Jul 2019 | HKD | 4.77 | 4.79 | 4.73 | 4.74 | 4.74 | -0.08 (-1.66%) | 692,000 |
25 Jul 2019 | HKD | 4.82 | 4.83 | 4.78 | 4.82 | 4.82 | +0.05 (+1.05%) | 321,512 |
24 Jul 2019 | HKD | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 276,000 |
23 Jul 2019 | HKD | 4.82 | 4.85 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 304,000 |
22 Jul 2019 | HKD | 4.82 | 4.88 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 840,000 |
19 Jul 2019 | HKD | 4.86 | 4.88 | 4.81 | 4.88 | 4.88 | +0.07 (+1.46%) | 350,000 |
18 Jul 2019 | HKD | 4.86 | 4.9 | 4.8 | 4.81 | 4.81 | -0.1 (-2.04%) | 418,000 |
17 Jul 2019 | HKD | 4.9 | 4.95 | 4.84 | 4.91 | 4.91 | 0.0 (0.0%) | 366,000 |
16 Jul 2019 | HKD | 4.94 | 4.94 | 4.85 | 4.91 | 4.91 | -0.03 (-0.61%) | 224,000 |
15 Jul 2019 | HKD | 4.9 | 4.95 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 204,000 |
12 Jul 2019 | HKD | 4.94 | 4.97 | 4.91 | 4.96 | 4.96 | +0.05 (+1.02%) | 388,013 |
11 Jul 2019 | HKD | 4.87 | 4.93 | 4.85 | 4.91 | 4.91 | +0.06 (+1.24%) | 516,000 |
10 Jul 2019 | HKD | 4.9 | 4.93 | 4.85 | 4.85 | 4.85 | -0.02 (-0.41%) | 478,000 |
9 Jul 2019 | HKD | 4.85 | 4.91 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 390,000 |