Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | HKD | 5.48 | 5.65 | 5.22 | 5.27 | 5.27 | -0.14 (-2.59%) | 2,735,200 |
29 Jul 2019 | HKD | 5.01 | 5.57 | 5.01 | 5.41 | 5.41 | +0.38 (+7.55%) | 6,505,600 |
26 Jul 2019 | HKD | 4.65 | 5.05 | 4.64 | 5.03 | 5.03 | +0.33 (+7.02%) | 3,800,400 |
25 Jul 2019 | HKD | 4.61 | 4.74 | 4.61 | 4.7 | 4.7 | +0.07 (+1.51%) | 1,459,374 |
24 Jul 2019 | HKD | 4.61 | 4.69 | 4.61 | 4.63 | 4.63 | +0.03 (+0.65%) | 1,294,000 |
23 Jul 2019 | HKD | 4.6 | 4.65 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,196,800 |
22 Jul 2019 | HKD | 4.65 | 4.77 | 4.62 | 4.65 | 4.65 | -0.09 (-1.90%) | 1,089,200 |
19 Jul 2019 | HKD | 4.6 | 4.8 | 4.6 | 4.74 | 4.74 | +0.1 (+2.16%) | 1,412,400 |
18 Jul 2019 | HKD | 4.65 | 4.75 | 4.58 | 4.64 | 4.64 | -0.1 (-2.11%) | 1,153,200 |
17 Jul 2019 | HKD | 4.6 | 4.75 | 4.56 | 4.74 | 4.74 | +0.1 (+2.16%) | 1,413,200 |
16 Jul 2019 | HKD | 4.59 | 4.64 | 4.56 | 4.64 | 4.64 | +0.02 (+0.43%) | 1,113,976 |
15 Jul 2019 | HKD | 4.67 | 4.72 | 4.55 | 4.62 | 4.62 | -0.04 (-0.86%) | 1,186,400 |
12 Jul 2019 | HKD | 4.72 | 4.8 | 4.6 | 4.66 | 4.66 | -0.09 (-1.89%) | 795,200 |
11 Jul 2019 | HKD | 4.89 | 4.89 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 826,800 |
10 Jul 2019 | HKD | 4.7 | 4.87 | 4.7 | 4.76 | 4.76 | -0.01 (-0.21%) | 1,161,600 |
9 Jul 2019 | HKD | 4.64 | 4.77 | 4.61 | 4.77 | 4.77 | +0.06 (+1.27%) | 1,148,800 |
8 Jul 2019 | HKD | 4.82 | 4.87 | 4.65 | 4.71 | 4.71 | -0.18 (-3.68%) | 974,800 |
5 Jul 2019 | HKD | 4.83 | 4.91 | 4.8 | 4.89 | 4.89 | +0.06 (+1.24%) | 1,030,800 |
4 Jul 2019 | HKD | 4.97 | 5.05 | 4.82 | 4.83 | 4.83 | -0.12 (-2.42%) | 1,002,690 |
3 Jul 2019 | HKD | 5.08 | 5.15 | 4.91 | 4.95 | 4.95 | -0.13 (-2.56%) | 1,204,000 |
2 Jul 2019 | HKD | 5.02 | 5.13 | 5.01 | 5.08 | 5.08 | +0.19 (+3.89%) | 2,062,501 |
1 Jul 2019 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.77 | 4.95 | 4.77 | 4.89 | 4.89 | +0.04 (+0.82%) | 1,343,108 |
27 Jun 2019 | HKD | 4.7 | 4.91 | 4.69 | 4.85 | 4.85 | +0.21 (+4.53%) | 1,927,555 |
26 Jun 2019 | HKD | 4.74 | 4.74 | 4.6 | 4.64 | 4.64 | -0.1 (-2.11%) | 1,890,000 |
25 Jun 2019 | HKD | 5 | 5.05 | 4.7 | 4.74 | 4.74 | -0.25 (-5.01%) | 1,898,000 |
24 Jun 2019 | HKD | 5.07 | 5.11 | 4.96 | 4.99 | 4.99 | -0.15 (-2.92%) | 1,484,400 |
21 Jun 2019 | HKD | 5.11 | 5.17 | 4.98 | 5.14 | 5.14 | +0.04 (+0.78%) | 2,438,234 |
20 Jun 2019 | HKD | 5 | 5.14 | 4.95 | 5.1 | 5.1 | +0.08 (+1.59%) | 2,213,814 |
19 Jun 2019 | HKD | 5 | 5.16 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 1,281,701 |