Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 366,564 |
5 Jul 2019 | HKD | 1.5 | 1.54 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 732,213 |
4 Jul 2019 | HKD | 1.51 | 1.54 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 258,000 |
3 Jul 2019 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
2 Jul 2019 | HKD | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 492,000 |
1 Jul 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 58,159 |
27 Jun 2019 | HKD | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 26,000 |
26 Jun 2019 | HKD | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 46,000 |
25 Jun 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 48,000 |
24 Jun 2019 | HKD | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 57,028 |
21 Jun 2019 | HKD | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 156,000 |
20 Jun 2019 | HKD | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 578,000 |
19 Jun 2019 | HKD | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 79,176 |
18 Jun 2019 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 176 |
14 Jun 2019 | HKD | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 44,000 |
13 Jun 2019 | HKD | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 137,983 |
12 Jun 2019 | HKD | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | -0.02 (-1.37%) | 194,000 |
11 Jun 2019 | HKD | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 86,000 |
10 Jun 2019 | HKD | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 10,563 |
7 Jun 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 497,306 |
5 Jun 2019 | HKD | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 678 |
4 Jun 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
3 Jun 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
31 May 2019 | HKD | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | +0.07 (+4.96%) | 144,677 |
30 May 2019 | HKD | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 132,000 |
29 May 2019 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 13,354 |
28 May 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 26,000 |