Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 11.22 | 11.22 | 10 | 10.48 | 10.48 | -0.66 (-5.92%) | 828,000 |
16 Jul 2019 | HKD | 10.78 | 11.2 | 10.6 | 11.14 | 11.14 | +0.46 (+4.31%) | 796,000 |
15 Jul 2019 | HKD | 10.92 | 10.94 | 10.52 | 10.68 | 10.68 | -0.12 (-1.11%) | 798,000 |
12 Jul 2019 | HKD | 11.08 | 11.6 | 10.52 | 10.8 | 10.8 | -0.16 (-1.46%) | 820,000 |
11 Jul 2019 | HKD | 11.1 | 11.14 | 10.64 | 10.96 | 10.96 | -0.02 (-0.18%) | 792,000 |
10 Jul 2019 | HKD | 11.12 | 11.2 | 10.64 | 10.98 | 10.98 | -0.02 (-0.18%) | 818,000 |
9 Jul 2019 | HKD | 10.68 | 11.2 | 10.56 | 11 | 11 | +0.44 (+4.17%) | 696,000 |
8 Jul 2019 | HKD | 11.26 | 11.26 | 10.5 | 10.56 | 10.56 | -0.66 (-5.88%) | 702,000 |
5 Jul 2019 | HKD | 11.82 | 11.82 | 10.84 | 11.22 | 11.22 | +0.22 (+2%) | 776,000 |
4 Jul 2019 | HKD | 11.32 | 11.48 | 10.96 | 11 | 11 | -0.3 (-2.65%) | 788,000 |
3 Jul 2019 | HKD | 11.16 | 11.5 | 10.94 | 11.3 | 11.3 | +0.28 (+2.54%) | 778,277 |
2 Jul 2019 | HKD | 11.32 | 12.24 | 10.94 | 11.02 | 11.02 | -0.14 (-1.25%) | 888,000 |
1 Jul 2019 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 11.16 | 11.16 | 10.98 | 11.16 | 11.16 | +0.16 (+1.45%) | 821,440 |
27 Jun 2019 | HKD | 11.12 | 11.2 | 10.66 | 11 | 11 | -0.02 (-0.18%) | 932,000 |
26 Jun 2019 | HKD | 11.24 | 11.24 | 10.96 | 11.02 | 11.02 | -0.12 (-1.08%) | 786,000 |
25 Jun 2019 | HKD | 11.2 | 11.4 | 10.92 | 11.14 | 11.14 | +0.06 (+0.54%) | 830,000 |
24 Jun 2019 | HKD | 11.22 | 11.5 | 10.92 | 11.08 | 11.08 | +0.06 (+0.54%) | 804,000 |
21 Jun 2019 | HKD | 11.3 | 11.98 | 10.86 | 11.02 | 11.02 | 0.0 (0.0%) | 782,000 |
20 Jun 2019 | HKD | 11.3 | 11.3 | 10.46 | 11.02 | 11.02 | -0.08 (-0.72%) | 804,000 |
19 Jun 2019 | HKD | 11.9 | 12.18 | 11 | 11.1 | 11.1 | -0.5 (-4.31%) | 762,000 |
18 Jun 2019 | HKD | 12.5 | 12.5 | 10.9 | 11.6 | 11.6 | -0.76 (-6.15%) | 768,000 |
17 Jun 2019 | HKD | 12.2 | 14.18 | 10.5 | 12.36 | 12.36 | +0.38 (+3.17%) | 824,000 |
14 Jun 2019 | HKD | 12.88 | 13.36 | 11.68 | 11.98 | 11.98 | -0.72 (-5.67%) | 662,000 |
13 Jun 2019 | HKD | 12.86 | 13.42 | 12.56 | 12.7 | 12.7 | +0.12 (+0.95%) | 768,000 |
12 Jun 2019 | HKD | 14.28 | 14.46 | 12.22 | 12.58 | 12.58 | -1.44 (-10.27%) | 766,000 |
11 Jun 2019 | HKD | 15.58 | 15.6 | 13.66 | 14.02 | 14.02 | -1.58 (-10.13%) | 712,000 |
10 Jun 2019 | HKD | 15.26 | 16.16 | 15 | 15.6 | 15.6 | +0.76 (+5.12%) | 792,000 |
7 Jun 2019 | HKD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 14.5 | 14.86 | 13.72 | 14.84 | 14.84 | +0.08 (+0.54%) | 788,000 |