Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 3.69 | 3.72 | 3.64 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,040,000 |
12 Jul 2019 | HKD | 3.71 | 3.73 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 862,000 |
11 Jul 2019 | HKD | 3.75 | 3.77 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 1,081,000 |
10 Jul 2019 | HKD | 3.8 | 3.85 | 3.67 | 3.72 | 3.72 | -0.07 (-1.85%) | 1,677,000 |
9 Jul 2019 | HKD | 3.84 | 3.87 | 3.75 | 3.79 | 3.79 | -0.04 (-1.04%) | 1,421,000 |
8 Jul 2019 | HKD | 3.97 | 3.97 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 994,000 |
5 Jul 2019 | HKD | 3.87 | 3.9 | 3.82 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,242,000 |
4 Jul 2019 | HKD | 3.6 | 3.87 | 3.6 | 3.8 | 3.8 | +0.23 (+6.44%) | 1,903,000 |
3 Jul 2019 | HKD | 3.65 | 3.66 | 3.55 | 3.57 | 3.57 | -0.1 (-2.72%) | 256,000 |
2 Jul 2019 | HKD | 3.73 | 3.73 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 510,000 |
1 Jul 2019 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.13 (-3.43%) | 992,000 |
27 Jun 2019 | HKD | 3.74 | 3.79 | 3.67 | 3.79 | 3.79 | +0.06 (+1.61%) | 4,728,000 |
26 Jun 2019 | HKD | 3.66 | 3.77 | 3.66 | 3.73 | 3.73 | +0.03 (+0.81%) | 2,271,000 |
25 Jun 2019 | HKD | 3.71 | 3.81 | 3.62 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,133,000 |
24 Jun 2019 | HKD | 3.51 | 3.77 | 3.51 | 3.73 | 3.73 | +0.01 (+0.27%) | 2,105,000 |
21 Jun 2019 | HKD | 3.59 | 3.72 | 3.59 | 3.72 | 3.72 | +0.16 (+4.49%) | 370,000 |
20 Jun 2019 | HKD | 3.62 | 3.62 | 3.5 | 3.56 | 3.56 | -0.01 (-0.28%) | 1,390,000 |
19 Jun 2019 | HKD | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | 0.0 (0.0%) | 1,725,000 |
18 Jun 2019 | HKD | 3.58 | 3.63 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,842,000 |
17 Jun 2019 | HKD | 3.56 | 3.59 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 1,089,022 |
14 Jun 2019 | HKD | 3.5 | 3.59 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,327,000 |
13 Jun 2019 | HKD | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 899,000 |
12 Jun 2019 | HKD | 3.6 | 3.6 | 3.52 | 3.52 | 3.52 | -0.09 (-2.49%) | 1,131,000 |
11 Jun 2019 | HKD | 3.59 | 3.65 | 3.59 | 3.61 | 3.61 | +0.05 (+1.40%) | 1,073,000 |
10 Jun 2019 | HKD | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | +0.03 (+0.85%) | 1,108,000 |
7 Jun 2019 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.58 | 3.58 | 3.48 | 3.53 | 3.53 | 0.0 (0.0%) | 1,763,000 |
5 Jun 2019 | HKD | 3.55 | 3.57 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,348,000 |
4 Jun 2019 | HKD | 3.61 | 3.61 | 3.46 | 3.52 | 3.52 | -0.1 (-2.76%) | 1,712,040 |