Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | HKD | 8.74 | 8.75 | 7.48 | 8.19 | 8.19 | -0.51 (-5.86%) | 692,000 |
18 Jul 2019 | HKD | 9.79 | 9.79 | 8.7 | 8.7 | 8.7 | -1.09 (-11.13%) | 364,000 |
17 Jul 2019 | HKD | 9.89 | 9.9 | 9.62 | 9.79 | 9.79 | -0.1 (-1.01%) | 120,000 |
16 Jul 2019 | HKD | 9.65 | 9.92 | 9.65 | 9.89 | 9.89 | +0.19 (+1.96%) | 138,000 |
15 Jul 2019 | HKD | 9.62 | 9.8 | 9.6 | 9.7 | 9.7 | +0.05 (+0.52%) | 290,000 |
12 Jul 2019 | HKD | 9.7 | 10 | 9.6 | 9.65 | 9.65 | -0.05 (-0.52%) | 234,000 |
11 Jul 2019 | HKD | 9.64 | 9.75 | 9.64 | 9.7 | 9.7 | -0.17 (-1.72%) | 102,000 |
10 Jul 2019 | HKD | 9.75 | 9.87 | 9.7 | 9.87 | 9.87 | +0.01 (+0.10%) | 46,000 |
9 Jul 2019 | HKD | 9.68 | 10.22 | 9.66 | 9.86 | 9.86 | +0.06 (+0.61%) | 104,000 |
8 Jul 2019 | HKD | 9.42 | 10 | 9.41 | 9.8 | 9.8 | -0.4 (-3.92%) | 120,000 |
5 Jul 2019 | HKD | 9.91 | 10.2 | 9.66 | 10.2 | 10.2 | +0.31 (+3.13%) | 172,000 |
4 Jul 2019 | HKD | 9.62 | 10.8 | 9.62 | 9.89 | 9.89 | +0.33 (+3.45%) | 136,000 |
3 Jul 2019 | HKD | 9.7 | 9.7 | 9.55 | 9.56 | 9.56 | -0.19 (-1.95%) | 130,000 |
2 Jul 2019 | HKD | 9.99 | 10.02 | 9.72 | 9.75 | 9.75 | +0.11 (+1.14%) | 158,000 |
1 Jul 2019 | HKD | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 9.48 | 9.64 | 9.48 | 9.64 | 9.64 | -0.16 (-1.63%) | 144,000 |
27 Jun 2019 | HKD | 10 | 10 | 9.74 | 9.8 | 9.8 | -0.2 (-2%) | 302,000 |
26 Jun 2019 | HKD | 10.28 | 10.28 | 9.85 | 10 | 10 | -0.18 (-1.77%) | 344,000 |
25 Jun 2019 | HKD | 10 | 10.3 | 9.4 | 10.18 | 10.18 | +0.3 (+3.04%) | 636,000 |
24 Jun 2019 | HKD | 9.75 | 10 | 9.74 | 9.88 | 9.88 | +0.03 (+0.30%) | 260,000 |
21 Jun 2019 | HKD | 9.3 | 10 | 9.3 | 9.85 | 9.85 | +0.66 (+7.18%) | 576,000 |
20 Jun 2019 | HKD | 8.41 | 9.2 | 8.2 | 9.19 | 9.19 | +0.89 (+10.72%) | 454,000 |
19 Jun 2019 | HKD | 8.65 | 8.91 | 7.82 | 8.3 | 8.3 | -0.1 (-1.19%) | 226,000 |
18 Jun 2019 | HKD | 8.89 | 9 | 8.4 | 8.4 | 8.4 | -0.78 (-8.50%) | 116,000 |
17 Jun 2019 | HKD | 9.45 | 9.45 | 8.8 | 9.18 | 9.18 | -0.32 (-3.37%) | 94,000 |
14 Jun 2019 | HKD | 9.18 | 9.5 | 9.14 | 9.5 | 9.5 | +0.32 (+3.49%) | 134,000 |
13 Jun 2019 | HKD | 8.8 | 9.2 | 8.78 | 9.18 | 9.18 | +0.38 (+4.32%) | 46,000 |
12 Jun 2019 | HKD | 9 | 9 | 8.47 | 8.8 | 8.8 | -0.3 (-3.30%) | 154,000 |
11 Jun 2019 | HKD | 8.88 | 9.53 | 8.88 | 9.1 | 9.1 | +0.32 (+3.64%) | 362,000 |
10 Jun 2019 | HKD | 8.45 | 8.8 | 8.45 | 8.78 | 8.78 | +0.33 (+3.91%) | 68,000 |