Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | HKD | 6.16 | 6.43 | 6.16 | 6.22 | 6.22 | +0.06 (+0.97%) | 5,183,000 |
9 Aug 2019 | HKD | 5.85 | 6.21 | 5.81 | 6.16 | 6.16 | +0.35 (+6.02%) | 10,707,000 |
8 Aug 2019 | HKD | 5.88 | 5.97 | 5.73 | 5.81 | 5.81 | -0.09 (-1.53%) | 4,726,000 |
7 Aug 2019 | HKD | 5.44 | 6.05 | 5.36 | 5.9 | 5.9 | +0.52 (+9.67%) | 20,688,176 |
6 Aug 2019 | HKD | 5.19 | 5.39 | 5.1 | 5.38 | 5.38 | +0.04 (+0.75%) | 5,383,000 |
5 Aug 2019 | HKD | 5.49 | 5.5 | 5.27 | 5.34 | 5.34 | -0.17 (-3.09%) | 3,085,000 |
2 Aug 2019 | HKD | 5.4 | 5.56 | 5.22 | 5.51 | 5.51 | -0.04 (-0.72%) | 5,613,050 |
1 Aug 2019 | HKD | 5.59 | 5.7 | 5.51 | 5.55 | 5.55 | -0.17 (-2.97%) | 3,309,000 |
31 Jul 2019 | HKD | 5.51 | 5.76 | 5.41 | 5.72 | 5.72 | +0.22 (+4%) | 6,170,121 |
30 Jul 2019 | HKD | 5.59 | 5.59 | 5.39 | 5.5 | 5.5 | -0.19 (-3.34%) | 9,414,000 |
29 Jul 2019 | HKD | 5.98 | 6.08 | 5.48 | 5.69 | 5.69 | -0.39 (-6.41%) | 12,989,500 |
26 Jul 2019 | HKD | 6.19 | 6.24 | 6.06 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,384,000 |
25 Jul 2019 | HKD | 6.09 | 6.22 | 6.05 | 6.14 | 6.14 | +0.05 (+0.82%) | 2,874,114 |
24 Jul 2019 | HKD | 6.18 | 6.27 | 6.06 | 6.09 | 6.09 | -0.03 (-0.49%) | 2,490,000 |
23 Jul 2019 | HKD | 6.02 | 6.23 | 6.02 | 6.12 | 6.12 | +0.08 (+1.32%) | 1,733,000 |
22 Jul 2019 | HKD | 6.25 | 6.34 | 6.02 | 6.04 | 6.04 | -0.19 (-3.05%) | 3,881,000 |
19 Jul 2019 | HKD | 6.5 | 6.5 | 6.21 | 6.23 | 6.23 | -0.26 (-4.01%) | 5,258,000 |
18 Jul 2019 | HKD | 6.15 | 6.5 | 6.12 | 6.49 | 6.49 | +0.34 (+5.53%) | 4,791,000 |
17 Jul 2019 | HKD | 6.1 | 6.22 | 6.05 | 6.15 | 6.15 | +0.04 (+0.65%) | 1,249,000 |
16 Jul 2019 | HKD | 6.13 | 6.2 | 6.1 | 6.11 | 6.11 | -0.02 (-0.33%) | 1,399,000 |
15 Jul 2019 | HKD | 6.15 | 6.25 | 6.07 | 6.13 | 6.13 | -0.06 (-0.97%) | 1,235,000 |
12 Jul 2019 | HKD | 5.94 | 6.24 | 5.94 | 6.19 | 6.19 | +0.2 (+3.34%) | 5,581,000 |
11 Jul 2019 | HKD | 5.87 | 6.08 | 5.87 | 5.99 | 5.99 | +0.1 (+1.70%) | 2,689,000 |
10 Jul 2019 | HKD | 5.99 | 6.01 | 5.83 | 5.89 | 5.89 | -0.11 (-1.83%) | 3,969,000 |
9 Jul 2019 | HKD | 5.92 | 6.03 | 5.84 | 6 | 6 | +0.04 (+0.67%) | 3,687,500 |
8 Jul 2019 | HKD | 6 | 6.12 | 5.9 | 5.96 | 5.96 | -0.1 (-1.65%) | 2,520,050 |
5 Jul 2019 | HKD | 6.02 | 6.29 | 6.02 | 6.06 | 6.06 | +0.04 (+0.66%) | 6,107,000 |
4 Jul 2019 | HKD | 5.85 | 6.15 | 5.85 | 6.02 | 6.02 | +0.17 (+2.91%) | 3,141,001 |
3 Jul 2019 | HKD | 5.95 | 6.03 | 5.76 | 5.85 | 5.85 | -0.11 (-1.85%) | 3,937,000 |
2 Jul 2019 | HKD | 5.64 | 5.99 | 5.56 | 5.96 | 5.96 | +0.32 (+5.67%) | 3,384,000 |