Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
5 Jul 2019 | HKD | 3.65 | 3.65 | 3.16 | 3.61 | 3.61 | +0.01 (+0.28%) | 90,000 |
4 Jul 2019 | HKD | 3.58 | 3.6 | 3.15 | 3.6 | 3.6 | +0.02 (+0.56%) | 234,000 |
3 Jul 2019 | HKD | 3.6 | 3.6 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 8,000 |
2 Jul 2019 | HKD | 3.69 | 3.69 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 19,000 |
1 Jul 2019 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.69 | 3.69 | 3.64 | 3.69 | 3.69 | 0.0 (0.0%) | 999,000 |
27 Jun 2019 | HKD | 3.7 | 3.7 | 3.6 | 3.69 | 3.69 | 0.0 (0.0%) | 80,000 |
26 Jun 2019 | HKD | 3.85 | 3.97 | 3.6 | 3.69 | 3.69 | -0.31 (-7.75%) | 66,000 |
25 Jun 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
24 Jun 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 3.98 | 4.01 | 3.98 | 4 | 4 | +0.05 (+1.27%) | 21,000 |
19 Jun 2019 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 4 | 4 | 3.81 | 3.95 | 3.95 | -0.05 (-1.25%) | 132,000 |
17 Jun 2019 | HKD | 4.4 | 4.44 | 4 | 4 | 4 | -0.23 (-5.44%) | 16,000 |
14 Jun 2019 | HKD | 4.2 | 4.39 | 4.2 | 4.23 | 4.23 | +0.23 (+5.75%) | 16,000 |
13 Jun 2019 | HKD | 4.2 | 4.21 | 3.89 | 4 | 4 | +0.02 (+0.50%) | 158,000 |
12 Jun 2019 | HKD | 3.82 | 4 | 3.7 | 3.98 | 3.98 | +0.16 (+4.19%) | 280,000 |
11 Jun 2019 | HKD | 4.01 | 4.2 | 3.31 | 3.82 | 3.82 | -0.28 (-6.83%) | 109,500 |
10 Jun 2019 | HKD | 4.6 | 4.61 | 4 | 4.1 | 4.1 | -0.52 (-11.26%) | 96,000 |
7 Jun 2019 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.02 (-0.43%) | 12,000 |
4 Jun 2019 | HKD | 4.64 | 4.67 | 4.5 | 4.64 | 4.64 | +0.13 (+2.88%) | 36,000 |
3 Jun 2019 | HKD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 5,000 |
31 May 2019 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 14,000 |
28 May 2019 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 26,000 |