Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 5.04 | 5.04 | 4.9 | 4.95 | 4.95 | -0.1 (-1.98%) | 88,500 |
12 Jul 2019 | HKD | 5.19 | 5.19 | 5.01 | 5.05 | 5.05 | +0.03 (+0.60%) | 113,000 |
11 Jul 2019 | HKD | 4.91 | 5.12 | 4.9 | 5.02 | 5.02 | +0.14 (+2.87%) | 336,500 |
10 Jul 2019 | HKD | 4.73 | 4.88 | 4.73 | 4.88 | 4.88 | +0.15 (+3.17%) | 280,500 |
9 Jul 2019 | HKD | 4.7 | 4.73 | 4.67 | 4.73 | 4.73 | +0.06 (+1.28%) | 389,954 |
8 Jul 2019 | HKD | 4.65 | 4.73 | 4.55 | 4.67 | 4.67 | +0.03 (+0.65%) | 185,003 |
5 Jul 2019 | HKD | 4.49 | 4.65 | 4.4 | 4.64 | 4.64 | +0.13 (+2.88%) | 204,501 |
4 Jul 2019 | HKD | 4.48 | 4.52 | 4.41 | 4.51 | 4.51 | +0.11 (+2.50%) | 98,500 |
3 Jul 2019 | HKD | 4.37 | 4.52 | 4.35 | 4.4 | 4.4 | +0.07 (+1.62%) | 688,250 |
2 Jul 2019 | HKD | 4.4 | 4.4 | 4.33 | 4.33 | 4.33 | +0.01 (+0.23%) | 148,000 |
1 Jul 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.3 | 4.4 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 299,500 |
27 Jun 2019 | HKD | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | +0.02 (+0.46%) | 18,000 |
26 Jun 2019 | HKD | 4.32 | 4.36 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 88,500 |
25 Jun 2019 | HKD | 4.35 | 4.36 | 4.32 | 4.32 | 4.32 | -0.04 (-0.92%) | 71,510 |
24 Jun 2019 | HKD | 4.35 | 4.53 | 4.34 | 4.36 | 4.36 | +0.02 (+0.46%) | 42,500 |
21 Jun 2019 | HKD | 4.34 | 4.4 | 4.33 | 4.34 | 4.34 | +0.01 (+0.23%) | 215,059 |
20 Jun 2019 | HKD | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 144,000 |
19 Jun 2019 | HKD | 4.32 | 4.35 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 182,000 |
18 Jun 2019 | HKD | 4.3 | 4.31 | 4.23 | 4.3 | 4.3 | -0.01 (-0.23%) | 66,000 |
17 Jun 2019 | HKD | 4.3 | 4.36 | 4.28 | 4.31 | 4.31 | -0.12 (-2.71%) | 50,000 |
14 Jun 2019 | HKD | 4.45 | 4.5 | 4.37 | 4.43 | 4.43 | -0.05 (-1.12%) | 95,500 |
13 Jun 2019 | HKD | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | +0.01 (+0.22%) | 207,500 |
12 Jun 2019 | HKD | 4.6 | 4.6 | 4.45 | 4.47 | 4.47 | -0.13 (-2.83%) | 239,500 |
11 Jun 2019 | HKD | 4.65 | 4.7 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 321,500 |
10 Jun 2019 | HKD | 4.47 | 4.68 | 4.47 | 4.62 | 4.62 | +0.15 (+3.36%) | 694,049 |
7 Jun 2019 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.4 | 4.53 | 4.4 | 4.47 | 4.47 | +0.12 (+2.76%) | 3,899,000 |
5 Jun 2019 | HKD | 4.28 | 4.35 | 4.2 | 4.35 | 4.35 | +0.11 (+2.59%) | 799,500 |
4 Jun 2019 | HKD | 4.3 | 4.3 | 4.19 | 4.24 | 4.24 | +0.09 (+2.17%) | 1,051,116 |