Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 3.35 | 3.35 | 2.7 | 2.77 | 2.77 | -0.52 (-15.81%) | 2,745,000 |
4 Jul 2019 | HKD | 3.57 | 3.57 | 3.26 | 3.29 | 3.29 | -0.27 (-7.58%) | 1,424,000 |
3 Jul 2019 | HKD | 3.74 | 3.92 | 3.47 | 3.56 | 3.56 | -0.18 (-4.81%) | 2,183,000 |
2 Jul 2019 | HKD | 3.85 | 3.98 | 3.51 | 3.74 | 3.74 | -0.03 (-0.80%) | 1,642,000 |
1 Jul 2019 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.92 | 3.99 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 923,000 |
27 Jun 2019 | HKD | 4.35 | 4.35 | 3.77 | 3.81 | 3.81 | -0.54 (-12.41%) | 2,913,000 |
26 Jun 2019 | HKD | 4.6 | 4.74 | 4.28 | 4.35 | 4.35 | -0.24 (-5.23%) | 1,553,000 |
25 Jun 2019 | HKD | 4.5 | 4.61 | 4.3 | 4.59 | 4.59 | -0.01 (-0.22%) | 907,000 |
24 Jun 2019 | HKD | 4.78 | 4.78 | 4.34 | 4.6 | 4.6 | -0.2 (-4.17%) | 1,013,000 |
21 Jun 2019 | HKD | 4.81 | 4.99 | 4.78 | 4.8 | 4.8 | +0.01 (+0.21%) | 550,000 |
20 Jun 2019 | HKD | 4.8 | 4.8 | 4.74 | 4.79 | 4.79 | +0.07 (+1.48%) | 259,000 |
19 Jun 2019 | HKD | 4.8 | 4.8 | 4.63 | 4.72 | 4.72 | +0.04 (+0.85%) | 122,000 |
18 Jun 2019 | HKD | 4.72 | 4.76 | 4.63 | 4.68 | 4.68 | 0.0 (0.0%) | 180,000 |
17 Jun 2019 | HKD | 4.79 | 4.79 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 256,000 |
14 Jun 2019 | HKD | 4.78 | 4.81 | 4.63 | 4.67 | 4.67 | -0.1 (-2.10%) | 523,000 |
13 Jun 2019 | HKD | 4.7 | 4.8 | 4.63 | 4.77 | 4.77 | 0.0 (0.0%) | 549,000 |
12 Jun 2019 | HKD | 4.78 | 4.83 | 4.62 | 4.77 | 4.77 | -0.01 (-0.21%) | 391,000 |
11 Jun 2019 | HKD | 4.85 | 4.9 | 4.71 | 4.78 | 4.78 | -0.05 (-1.04%) | 463,000 |
10 Jun 2019 | HKD | 4.8 | 4.88 | 4.71 | 4.83 | 4.83 | +0.06 (+1.26%) | 237,000 |
7 Jun 2019 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.92 | 4.99 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 342,000 |
5 Jun 2019 | HKD | 4.97 | 4.98 | 4.85 | 4.85 | 4.85 | -0.01 (-0.21%) | 198,000 |
4 Jun 2019 | HKD | 4.91 | 5.19 | 4.73 | 4.86 | 4.86 | +0.04 (+0.83%) | 475,000 |
3 Jun 2019 | HKD | 4.91 | 4.98 | 4.8 | 4.82 | 4.82 | -0.11 (-2.23%) | 503,000 |
31 May 2019 | HKD | 5.3 | 5.3 | 4.89 | 4.93 | 4.93 | -0.31 (-5.92%) | 1,370,000 |
30 May 2019 | HKD | 5.28 | 5.43 | 5.21 | 5.24 | 5.24 | -0.04 (-0.76%) | 1,113,000 |
29 May 2019 | HKD | 5.1 | 5.39 | 5.1 | 5.28 | 5.28 | +0.18 (+3.53%) | 1,684,000 |
28 May 2019 | HKD | 4.81 | 5.13 | 4.81 | 5.1 | 5.1 | +0.2 (+4.08%) | 954,000 |
27 May 2019 | HKD | 4.61 | 4.92 | 4.61 | 4.9 | 4.9 | +0.2 (+4.26%) | 750,000 |