Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 4.03 | 4.1 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 16,500 |
15 Jul 2019 | HKD | 4 | 4.21 | 3.97 | 4.03 | 4.03 | -0.47 (-10.44%) | 632,000 |
12 Jul 2019 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 2,011 |
11 Jul 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | +0.25 (+5.83%) | 12,501 |
10 Jul 2019 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
9 Jul 2019 | HKD | 4.3 | 4.3 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 26,000 |
8 Jul 2019 | HKD | 4.46 | 4.46 | 4.2 | 4.29 | 4.29 | -0.11 (-2.50%) | 104,000 |
5 Jul 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
3 Jul 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
2 Jul 2019 | HKD | 4.35 | 4.4 | 4.35 | 4.4 | 4.4 | -0.6 (-12%) | 1,000 |
1 Jul 2019 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5 | 5 | 4.99 | 5 | 5 | 0.0 (0.0%) | 21,000 |
27 Jun 2019 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
26 Jun 2019 | HKD | 4.99 | 5 | 4.99 | 5 | 5 | -0.11 (-2.15%) | 21,000 |
25 Jun 2019 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
24 Jun 2019 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 5.11 | 5.11 | 4.82 | 5.11 | 5.11 | -0.04 (-0.78%) | 1 |
20 Jun 2019 | HKD | 5 | 5.16 | 5 | 5.15 | 5.15 | -0.05 (-0.96%) | 285,001 |
19 Jun 2019 | HKD | 4.5 | 5.22 | 4.5 | 5.2 | 5.2 | +0.7 (+15.56%) | 208,500 |
18 Jun 2019 | HKD | 4.45 | 4.5 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 32,000 |
17 Jun 2019 | HKD | 4.37 | 4.45 | 4.31 | 4.45 | 4.45 | +0.13 (+3.01%) | 12,001 |
14 Jun 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
10 Jun 2019 | HKD | 4.32 | 4.52 | 3.85 | 4.32 | 4.32 | 0.0 (0.0%) | 2 |
7 Jun 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |