Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 3.22 | 3.23 | 3.1 | 3.23 | 3.23 | 0.0 (0.0%) | 102,000 |
4 Jul 2019 | HKD | 3.17 | 3.23 | 3.08 | 3.23 | 3.23 | +0.08 (+2.54%) | 52,000 |
3 Jul 2019 | HKD | 3.15 | 3.24 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 26,000 |
2 Jul 2019 | HKD | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | +0.07 (+2.27%) | 127,000 |
1 Jul 2019 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.15 | 3.18 | 3.08 | 3.08 | 3.08 | +0.03 (+0.98%) | 72,000 |
27 Jun 2019 | HKD | 3 | 3.17 | 2.99 | 3.05 | 3.05 | +0.1 (+3.39%) | 423,000 |
26 Jun 2019 | HKD | 3.15 | 3.19 | 2.95 | 2.95 | 2.95 | -0.13 (-4.22%) | 445,000 |
25 Jun 2019 | HKD | 3.25 | 3.25 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 176,000 |
24 Jun 2019 | HKD | 3.01 | 3.2 | 3.01 | 3.11 | 3.11 | +0.01 (+0.32%) | 88,000 |
21 Jun 2019 | HKD | 3.29 | 3.3 | 2.97 | 3.1 | 3.1 | -0.09 (-2.82%) | 271,000 |
20 Jun 2019 | HKD | 3.21 | 3.21 | 3.06 | 3.19 | 3.19 | -0.01 (-0.31%) | 51,000 |
19 Jun 2019 | HKD | 3.2 | 3.25 | 3.13 | 3.2 | 3.2 | -0.14 (-4.19%) | 52,000 |
18 Jun 2019 | HKD | 3.31 | 3.44 | 3.2 | 3.34 | 3.34 | -0.01 (-0.30%) | 39,000 |
17 Jun 2019 | HKD | 3.35 | 3.35 | 3.29 | 3.35 | 3.35 | -0.05 (-1.47%) | 21,000 |
14 Jun 2019 | HKD | 3.21 | 3.43 | 3.19 | 3.4 | 3.4 | 0.0 (0.0%) | 60,000 |
13 Jun 2019 | HKD | 3.33 | 3.4 | 3.24 | 3.4 | 3.4 | -0.02 (-0.58%) | 56,000 |
12 Jun 2019 | HKD | 3.5 | 3.5 | 3.34 | 3.42 | 3.42 | -0.13 (-3.66%) | 87,000 |
11 Jun 2019 | HKD | 3.53 | 3.58 | 3.45 | 3.55 | 3.55 | +0.04 (+1.14%) | 46,000 |
10 Jun 2019 | HKD | 3.57 | 3.67 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 37,000 |
7 Jun 2019 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.6 | 3.65 | 3.5 | 3.61 | 3.61 | 0.0 (0.0%) | 102,000 |
5 Jun 2019 | HKD | 3.55 | 3.64 | 3.53 | 3.61 | 3.61 | +0.07 (+1.98%) | 51,000 |
4 Jun 2019 | HKD | 3.7 | 3.7 | 3.54 | 3.54 | 3.54 | -0.18 (-4.84%) | 108,000 |
3 Jun 2019 | HKD | 3.71 | 3.79 | 3.7 | 3.72 | 3.72 | -0.07 (-1.85%) | 109,000 |
31 May 2019 | HKD | 3.71 | 3.82 | 3.7 | 3.79 | 3.79 | -0.03 (-0.79%) | 105,000 |
30 May 2019 | HKD | 3.8 | 3.82 | 3.7 | 3.82 | 3.82 | +0.04 (+1.06%) | 50,000 |
29 May 2019 | HKD | 3.81 | 4.15 | 3.7 | 3.78 | 3.78 | -0.12 (-3.08%) | 45,000 |
28 May 2019 | HKD | 4.13 | 4.13 | 3.72 | 3.9 | 3.9 | -0.1 (-2.50%) | 142,000 |
27 May 2019 | HKD | 4.3 | 4.3 | 3.9 | 4 | 4 | -0.22 (-5.21%) | 58,000 |