Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 3.91 | 4.01 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 159,500 |
5 Jul 2019 | HKD | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 45,000 |
4 Jul 2019 | HKD | 4 | 4 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 159,000 |
3 Jul 2019 | HKD | 4.08 | 4.08 | 3.93 | 4 | 4 | -0.08 (-1.96%) | 691,500 |
2 Jul 2019 | HKD | 4.22 | 4.22 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 112,500 |
1 Jul 2019 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.09 | 4.11 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 74,500 |
27 Jun 2019 | HKD | 4.06 | 4.12 | 4.02 | 4.09 | 4.09 | +0.06 (+1.49%) | 225,000 |
26 Jun 2019 | HKD | 4.02 | 4.06 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 77,500 |
25 Jun 2019 | HKD | 4.06 | 4.12 | 4.04 | 4.05 | 4.05 | -0.11 (-2.64%) | 350,000 |
24 Jun 2019 | HKD | 4.06 | 4.16 | 4.04 | 4.16 | 4.16 | +0.08 (+1.96%) | 315,500 |
21 Jun 2019 | HKD | 4.32 | 4.4 | 4.05 | 4.08 | 4.08 | -0.28 (-6.42%) | 864,000 |
20 Jun 2019 | HKD | 4.41 | 4.44 | 4.36 | 4.36 | 4.36 | +0.01 (+0.23%) | 209,500 |
19 Jun 2019 | HKD | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 154,000 |
18 Jun 2019 | HKD | 4.44 | 4.44 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 68,000 |
17 Jun 2019 | HKD | 4.36 | 4.48 | 4.34 | 4.44 | 4.44 | +0.01 (+0.23%) | 66,500 |
14 Jun 2019 | HKD | 4.6 | 4.64 | 4.41 | 4.43 | 4.43 | -0.17 (-3.70%) | 781,500 |
13 Jun 2019 | HKD | 4.78 | 4.91 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 8,696,500 |
12 Jun 2019 | HKD | 4.6 | 4.82 | 4.59 | 4.8 | 4.8 | +0.07 (+1.48%) | 4,384,500 |
11 Jun 2019 | HKD | 4.64 | 4.76 | 4.51 | 4.73 | 4.73 | +0.08 (+1.72%) | 567,000 |
10 Jun 2019 | HKD | 4.58 | 4.65 | 4.5 | 4.65 | 4.65 | +0.09 (+1.97%) | 419,000 |
7 Jun 2019 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.7 | 4.7 | 4.55 | 4.56 | 4.56 | -0.15 (-3.18%) | 63,500 |
5 Jun 2019 | HKD | 4.73 | 4.81 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 112,500 |
4 Jun 2019 | HKD | 4.83 | 4.9 | 4.61 | 4.72 | 4.72 | -0.25 (-5.03%) | 548,500 |
3 Jun 2019 | HKD | 5.22 | 5.22 | 4.81 | 4.97 | 4.97 | -0.24 (-4.61%) | 3,185,000 |
31 May 2019 | HKD | 5.3 | 5.35 | 5.21 | 5.21 | 5.21 | -0.09 (-1.70%) | 1,054,500 |
30 May 2019 | HKD | 5.21 | 5.36 | 5.01 | 5.3 | 5.3 | +0.12 (+2.32%) | 2,185,000 |
29 May 2019 | HKD | 4.8 | 5.31 | 4.63 | 5.18 | 5.18 | +0.48 (+10.21%) | 5,250,110 |
28 May 2019 | HKD | 5.07 | 5.08 | 4.32 | 4.7 | 4.7 | -0.31 (-6.19%) | 8,031,000 |