Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | HKD | 5.82 | 5.87 | 5.62 | 5.63 | 5.63 | -0.16 (-2.76%) | 21,000 |
9 Jul 2019 | HKD | 5.6 | 5.8 | 5.6 | 5.79 | 5.79 | +0.23 (+4.14%) | 90,500 |
8 Jul 2019 | HKD | 5.5 | 5.59 | 5.46 | 5.56 | 5.56 | -0.03 (-0.54%) | 192,500 |
5 Jul 2019 | HKD | 5.61 | 5.61 | 5.5 | 5.59 | 5.59 | -0.02 (-0.36%) | 56,500 |
4 Jul 2019 | HKD | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | -0.02 (-0.36%) | 49,000 |
3 Jul 2019 | HKD | 5.66 | 5.67 | 5.34 | 5.63 | 5.63 | +0.08 (+1.44%) | 46,500 |
2 Jul 2019 | HKD | 5.35 | 5.57 | 5.29 | 5.55 | 5.55 | +0.27 (+5.11%) | 79,000 |
1 Jul 2019 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.5 | 5.5 | 5.26 | 5.28 | 5.28 | -0.2 (-3.65%) | 33,000 |
27 Jun 2019 | HKD | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | -0.01 (-0.18%) | 113,500 |
26 Jun 2019 | HKD | 5.48 | 5.49 | 5.02 | 5.49 | 5.49 | 0.0 (0.0%) | 542,000 |
25 Jun 2019 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.01 (-0.18%) | 57,000 |
24 Jun 2019 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.02 (-0.36%) | 39,000 |
21 Jun 2019 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.08 (-1.43%) | 8,500 |
20 Jun 2019 | HKD | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 80,000 |
19 Jun 2019 | HKD | 5.68 | 5.69 | 5.43 | 5.65 | 5.65 | +0.07 (+1.25%) | 52,500 |
18 Jun 2019 | HKD | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | +0.12 (+2.20%) | 242,000 |
17 Jun 2019 | HKD | 5.16 | 5.48 | 5.16 | 5.46 | 5.46 | +0.21 (+4%) | 69,000 |
14 Jun 2019 | HKD | 5.23 | 5.39 | 5.23 | 5.25 | 5.25 | -0.13 (-2.42%) | 291,500 |
13 Jun 2019 | HKD | 5.41 | 5.41 | 5.22 | 5.38 | 5.38 | -0.05 (-0.92%) | 16,000 |
12 Jun 2019 | HKD | 5.45 | 5.47 | 5.19 | 5.43 | 5.43 | -0.11 (-1.99%) | 181,000 |
11 Jun 2019 | HKD | 5.51 | 5.6 | 5.42 | 5.54 | 5.54 | -0.06 (-1.07%) | 726,500 |
10 Jun 2019 | HKD | 5.75 | 5.75 | 5.55 | 5.6 | 5.6 | -0.2 (-3.45%) | 85,000 |
7 Jun 2019 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 0 |
5 Jun 2019 | HKD | 5.77 | 5.98 | 5.77 | 5.85 | 5.85 | +0.29 (+5.22%) | 968,500 |
4 Jun 2019 | HKD | 5.78 | 5.8 | 5.55 | 5.56 | 5.56 | -0.19 (-3.30%) | 116,500 |
3 Jun 2019 | HKD | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | +0.09 (+1.59%) | 416,000 |
31 May 2019 | HKD | 5.81 | 5.81 | 5.1 | 5.66 | 5.66 | -0.32 (-5.35%) | 472,000 |
30 May 2019 | HKD | 5.82 | 6 | 5.82 | 5.98 | 5.98 | +0.19 (+3.28%) | 101,000 |