Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 3.53 | 3.53 | 3.33 | 3.36 | 3.36 | -0.16 (-4.55%) | 2,711,000 |
5 Jul 2019 | HKD | 3.5 | 3.56 | 3.43 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,588,000 |
4 Jul 2019 | HKD | 3.51 | 3.58 | 3.44 | 3.5 | 3.5 | -0.01 (-0.28%) | 4,299,000 |
3 Jul 2019 | HKD | 3.5 | 3.59 | 3.49 | 3.51 | 3.51 | -0.05 (-1.40%) | 4,474,000 |
2 Jul 2019 | HKD | 3.5 | 3.62 | 3.48 | 3.56 | 3.56 | +0.12 (+3.49%) | 8,176,000 |
1 Jul 2019 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.56 | 3.6 | 3.44 | 3.44 | 3.44 | -0.11 (-3.10%) | 3,584,000 |
27 Jun 2019 | HKD | 3.64 | 3.64 | 3.5 | 3.55 | 3.55 | -0.02 (-0.56%) | 3,255,000 |
26 Jun 2019 | HKD | 3.46 | 3.62 | 3.42 | 3.57 | 3.57 | +0.11 (+3.18%) | 5,071,000 |
25 Jun 2019 | HKD | 3.5 | 3.52 | 3.41 | 3.46 | 3.46 | -0.03 (-0.86%) | 2,814,000 |
24 Jun 2019 | HKD | 3.35 | 3.62 | 3.35 | 3.49 | 3.49 | +0.23 (+7.06%) | 10,008,000 |
21 Jun 2019 | HKD | 3.23 | 3.34 | 3.18 | 3.26 | 3.26 | +0.05 (+1.56%) | 6,535,100 |
20 Jun 2019 | HKD | 2.9 | 3.24 | 2.89 | 3.21 | 3.21 | +0.31 (+10.69%) | 11,363,000 |
19 Jun 2019 | HKD | 2.96 | 3 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,912,000 |
18 Jun 2019 | HKD | 2.9 | 2.94 | 2.86 | 2.93 | 2.93 | +0.05 (+1.74%) | 1,243,000 |
17 Jun 2019 | HKD | 2.89 | 2.9 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 813,000 |
14 Jun 2019 | HKD | 2.98 | 3.03 | 2.82 | 2.85 | 2.85 | -0.1 (-3.39%) | 4,304,000 |
13 Jun 2019 | HKD | 2.99 | 3.04 | 2.9 | 2.95 | 2.95 | -0.04 (-1.34%) | 5,814,000 |
12 Jun 2019 | HKD | 2.95 | 3.07 | 2.89 | 2.99 | 2.99 | +0.07 (+2.40%) | 6,400,000 |
11 Jun 2019 | HKD | 2.92 | 2.98 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 6,428,000 |
10 Jun 2019 | HKD | 2.85 | 2.98 | 2.81 | 2.92 | 2.92 | +0.11 (+3.91%) | 6,163,000 |
7 Jun 2019 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.78 | 2.85 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,532,000 |
5 Jun 2019 | HKD | 2.85 | 2.9 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 1,827,000 |
4 Jun 2019 | HKD | 2.87 | 2.89 | 2.76 | 2.8 | 2.8 | -0.07 (-2.44%) | 1,798,000 |
3 Jun 2019 | HKD | 2.88 | 2.96 | 2.83 | 2.87 | 2.87 | -0.03 (-1.03%) | 1,180,000 |
31 May 2019 | HKD | 2.89 | 3.04 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 3,503,000 |
30 May 2019 | HKD | 2.81 | 2.9 | 2.81 | 2.89 | 2.89 | +0.05 (+1.76%) | 1,764,000 |
29 May 2019 | HKD | 2.88 | 2.92 | 2.8 | 2.84 | 2.84 | -0.04 (-1.39%) | 3,217,000 |
28 May 2019 | HKD | 2.8 | 3.06 | 2.75 | 2.88 | 2.88 | +0.09 (+3.23%) | 12,045,000 |