Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 5.8 | 5.8 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 16,000 |
5 Jul 2019 | HKD | 6.01 | 6.01 | 5.8 | 5.8 | 5.8 | -0.2 (-3.33%) | 2,000 |
4 Jul 2019 | HKD | 6.15 | 6.15 | 6 | 6 | 6 | -0.35 (-5.51%) | 2,000 |
3 Jul 2019 | HKD | 6.4 | 6.4 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 6,000 |
2 Jul 2019 | HKD | 6.5 | 6.5 | 5.5 | 6.4 | 6.4 | -0.1 (-1.54%) | 42,000 |
1 Jul 2019 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.8 | 6.5 | 5.8 | 6.5 | 6.5 | +0.5 (+8.33%) | 240,000 |
27 Jun 2019 | HKD | 5.6 | 6 | 5.4 | 6 | 6 | +0.4 (+7.14%) | 262,000 |
26 Jun 2019 | HKD | 5.4 | 5.6 | 5.2 | 5.6 | 5.6 | +0.2 (+3.70%) | 44,000 |
25 Jun 2019 | HKD | 4.5 | 5.4 | 3.76 | 5.4 | 5.4 | +0.9 (+20%) | 254,000 |
24 Jun 2019 | HKD | 4.4 | 4.5 | 4.2 | 4.5 | 4.5 | +0.1 (+2.27%) | 138,000 |
21 Jun 2019 | HKD | 4.4 | 4.4 | 4.29 | 4.4 | 4.4 | 0.0 (0.0%) | 8,000 |
20 Jun 2019 | HKD | 4.1 | 4.4 | 4.1 | 4.4 | 4.4 | +0.3 (+7.32%) | 156,000 |
19 Jun 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 2,000 |
18 Jun 2019 | HKD | 4.3 | 4.3 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 4,000 |
17 Jun 2019 | HKD | 4.25 | 4.3 | 4.1 | 4.3 | 4.3 | +0.05 (+1.18%) | 28,000 |
14 Jun 2019 | HKD | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 12,000 |
13 Jun 2019 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 2,000 |
12 Jun 2019 | HKD | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -0.09 (-2.03%) | 2,000 |
11 Jun 2019 | HKD | 4.42 | 4.44 | 4.15 | 4.44 | 4.44 | +0.02 (+0.45%) | 50,000 |
10 Jun 2019 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 2,000 |
7 Jun 2019 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.3 | 4.42 | 4.2 | 4.42 | 4.42 | +0.12 (+2.79%) | 2,302,000 |
5 Jun 2019 | HKD | 4.26 | 4.3 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 2,188,000 |
4 Jun 2019 | HKD | 4.3 | 4.31 | 4 | 4.26 | 4.26 | -0.04 (-0.93%) | 1,190,000 |
3 Jun 2019 | HKD | 4.06 | 4.3 | 4.06 | 4.3 | 4.3 | +0.24 (+5.91%) | 4,000 |
31 May 2019 | HKD | 4.08 | 4.18 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 38,000 |
30 May 2019 | HKD | 3.4 | 4.08 | 3.4 | 4.08 | 4.08 | +0.68 (+20%) | 258,000 |
29 May 2019 | HKD | 3.2 | 3.6 | 2.98 | 3.4 | 3.4 | +0.2 (+6.25%) | 2,374,000 |
28 May 2019 | HKD | 3.2 | 3.21 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 16,000 |